Roundhill ARM WeeklyPay ETF (ARMW)
BATS: ARMW · Real-Time Price · USD
35.57
+1.22 (3.55%)
At close: Oct 15, 2026, 4:00 PM EDT
35.18
-0.39 (-1.10%)
After-hours: Oct 15, 2026, 8:00 PM EDT
ARMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 32.96 | 35.60 | 32.26 | 35.57 | 35.57 | 3.55% | 62,178 |
| Oct 14, 2026 | 37.13 | 37.13 | 34.20 | 34.35 | 34.35 | -8.11% | 77,321 |
| Oct 13, 2026 | 35.61 | 38.15 | 35.39 | 37.38 | 37.38 | -0.18% | 143,015 |
| Oct 12, 2026 | 39.78 | 39.78 | 37.67 | 38.08 | 37.45 | -4.61% | 92,320 |
| Oct 9, 2026 | 42.70 | 42.70 | 39.85 | 39.92 | 39.26 | -4.08% | 128,598 |
| Oct 8, 2026 | 44.23 | 44.23 | 40.73 | 41.62 | 40.93 | -7.82% | 110,874 |
| Oct 7, 2026 | 45.70 | 46.22 | 44.53 | 45.15 | 44.40 | -3.40% | 48,055 |
| Oct 6, 2026 | 47.93 | 47.93 | 46.55 | 46.74 | 45.96 | -0.26% | 48,364 |
| Oct 5, 2026 | 48.13 | 48.13 | 46.20 | 46.86 | 46.08 | -1.71% | 71,301 |
| Oct 2, 2026 | 48.03 | 50.33 | 47.83 | 48.59 | 46.88 | 6.05% | 121,225 |
| Oct 1, 2026 | 45.51 | 46.53 | 44.88 | 45.82 | 44.21 | 1.26% | 59,572 |
| Sep 30, 2026 | 46.15 | 46.15 | 44.19 | 45.25 | 43.66 | -1.52% | 50,562 |
| Sep 29, 2026 | 45.82 | 47.16 | 44.80 | 45.95 | 44.33 | 4.35% | 47,725 |
| Sep 28, 2026 | 48.69 | 48.69 | 43.15 | 44.03 | 42.48 | -10.59% | 68,284 |
| Sep 25, 2026 | 51.31 | 52.50 | 49.84 | 49.92 | 47.51 | 1.98% | 106,838 |
| Sep 24, 2026 | 52.40 | 52.60 | 48.71 | 48.95 | 46.59 | -9.23% | 75,925 |
| Sep 23, 2026 | 54.24 | 54.54 | 52.56 | 53.93 | 51.33 | -0.43% | 66,784 |
| Sep 22, 2026 | 51.72 | 54.24 | 51.11 | 54.16 | 51.55 | 4.01% | 51,006 |
| Sep 21, 2026 | 46.42 | 52.25 | 46.42 | 52.07 | 49.56 | 20.05% | 148,536 |
| Sep 18, 2026 | 42.69 | 44.04 | 41.45 | 44.04 | 41.28 | 4.93% | 115,763 |
| Sep 17, 2026 | 41.19 | 42.15 | 40.71 | 41.97 | 39.34 | 10.16% | 57,831 |
| Sep 16, 2026 | 38.12 | 39.67 | 37.43 | 38.10 | 35.71 | 1.78% | 55,926 |
| Sep 15, 2026 | 37.92 | 39.68 | 37.43 | 37.43 | 35.09 | 0.90% | 19,640 |
| Sep 14, 2026 | 38.55 | 38.96 | 36.81 | 37.10 | 34.78 | -11.26% | 59,969 |
| Sep 11, 2026 | 41.69 | 43.00 | 40.36 | 42.45 | 39.19 | 4.71% | 64,927 |
| Sep 10, 2026 | 41.20 | 41.25 | 40.14 | 40.54 | 37.42 | -4.32% | 50,363 |
| Sep 9, 2026 | 42.14 | 44.37 | 42.14 | 42.37 | 39.11 | 0.67% | 46,947 |
| Sep 8, 2026 | 41.68 | 43.14 | 40.78 | 42.09 | 38.86 | 5.33% | 67,132 |
| Sep 4, 2026 | 40.00 | 41.28 | 40.00 | 40.42 | 36.89 | 4.30% | 86,335 |
| Sep 3, 2026 | 37.26 | 39.09 | 35.58 | 38.76 | 35.37 | 3.87% | 49,070 |
| Sep 2, 2026 | 36.41 | 37.53 | 36.41 | 37.31 | 34.05 | -0.13% | 53,135 |
| Sep 1, 2026 | 37.37 | 37.50 | 36.47 | 37.36 | 34.10 | -3.44% | 35,600 |
| Aug 31, 2026 | 38.09 | 39.00 | 38.08 | 38.69 | 35.31 | 0.82% | 19,759 |
| Aug 28, 2026 | 41.25 | 41.90 | 38.50 | 38.68 | 35.02 | -7.09% | 53,639 |
| Aug 27, 2026 | 42.37 | 44.01 | 40.63 | 41.63 | 37.69 | 1.74% | 163,760 |
| Aug 26, 2026 | 39.17 | 41.07 | 38.49 | 40.92 | 37.05 | 4.74% | 106,532 |
| Aug 25, 2026 | 39.77 | 40.20 | 38.82 | 39.07 | 35.38 | 1.69% | 59,803 |
| Aug 24, 2026 | 38.02 | 38.60 | 37.50 | 38.42 | 34.79 | -2.72% | 73,760 |
| Aug 21, 2026 | 41.99 | 42.17 | 39.90 | 40.14 | 35.76 | -3.49% | 106,646 |
| Aug 20, 2026 | 41.01 | 41.64 | 39.95 | 41.59 | 37.05 | 0.92% | 45,306 |
| Aug 19, 2026 | 42.35 | 44.89 | 39.72 | 41.21 | 36.71 | -2.37% | 89,985 |
| Aug 18, 2026 | 43.46 | 43.46 | 40.96 | 42.21 | 37.60 | -7.96% | 121,653 |
| Aug 17, 2026 | 47.89 | 48.64 | 45.78 | 45.86 | 40.86 | -3.33% | 55,902 |
| Aug 14, 2026 | 48.00 | 48.81 | 47.55 | 48.45 | 42.27 | 0.39% | 81,244 |
| Aug 13, 2026 | 47.27 | 50.50 | 47.27 | 48.26 | 42.10 | 2.92% | 55,466 |
| Aug 12, 2026 | 47.42 | 48.50 | 45.80 | 46.89 | 40.90 | 1.32% | 45,566 |
| Aug 11, 2026 | 46.40 | 47.10 | 45.38 | 46.28 | 40.37 | 0.41% | 81,988 |
| Aug 10, 2026 | 48.85 | 49.07 | 45.85 | 46.09 | 40.21 | -6.13% | 70,919 |
| Aug 7, 2026 | 52.03 | 53.18 | 48.15 | 49.60 | 42.83 | -1.92% | 56,714 |
| Aug 6, 2026 | 46.00 | 52.03 | 46.00 | 50.57 | 43.67 | 5.51% | 68,275 |