Roundhill ARM WeeklyPay ETF (ARMW)
BATS: ARMW · Real-Time Price · USD
25.77
-1.69 (-6.15%)
At close: Nov 4, 2026, 4:00 PM EST
24.26
-1.51 (-5.86%)
Pre-market: Nov 5, 2026, 7:11 AM EST
ARMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 27.25 | 28.40 | 25.42 | 25.77 | 25.77 | -6.17% | 52,605 |
| Nov 3, 2026 | 27.46 | 27.95 | 27.18 | 27.47 | 27.46 | 3.84% | 19,848 |
| Nov 2, 2026 | 28.79 | 28.79 | 26.45 | 26.45 | 26.45 | -5.94% | 37,793 |
| Oct 30, 2026 | 28.20 | 28.71 | 27.22 | 28.38 | 28.12 | -11.34% | 84,934 |
| Oct 29, 2026 | 32.13 | 32.50 | 31.45 | 32.01 | 31.72 | -3.53% | 50,197 |
| Oct 28, 2026 | 32.77 | 33.32 | 32.16 | 33.18 | 32.88 | 4.60% | 44,310 |
| Oct 27, 2026 | 31.61 | 31.92 | 31.10 | 31.72 | 31.43 | 1.93% | 33,192 |
| Oct 26, 2026 | 28.72 | 31.56 | 28.72 | 31.12 | 30.84 | 7.29% | 40,330 |
| Oct 23, 2026 | 29.00 | 29.82 | 28.97 | 29.18 | 28.74 | -0.02% | 25,876 |
| Oct 22, 2026 | 30.67 | 30.67 | 28.93 | 29.19 | 28.75 | -8.63% | 63,406 |
| Oct 21, 2026 | 32.14 | 32.23 | 30.89 | 31.94 | 31.46 | 3.00% | 47,049 |
| Oct 20, 2026 | 32.30 | 32.30 | 30.50 | 31.01 | 30.54 | -4.17% | 52,225 |
| Oct 19, 2026 | 33.97 | 33.97 | 32.23 | 32.36 | 31.87 | 0.16% | 43,550 |
| Oct 16, 2026 | 35.24 | 35.24 | 32.29 | 32.52 | 31.82 | -8.57% | 63,137 |
| Oct 15, 2026 | 32.96 | 35.60 | 32.26 | 35.57 | 34.81 | 3.55% | 62,178 |
| Oct 14, 2026 | 37.13 | 37.13 | 34.20 | 34.35 | 33.61 | -8.11% | 77,321 |
| Oct 13, 2026 | 35.61 | 38.15 | 35.39 | 37.38 | 36.58 | -0.18% | 143,015 |
| Oct 12, 2026 | 39.78 | 39.78 | 37.67 | 38.08 | 36.64 | -4.61% | 92,320 |
| Oct 9, 2026 | 42.70 | 42.70 | 39.85 | 39.92 | 38.41 | -4.08% | 128,598 |
| Oct 8, 2026 | 44.23 | 44.23 | 40.73 | 41.62 | 40.05 | -7.82% | 110,874 |
| Oct 7, 2026 | 45.70 | 46.22 | 44.53 | 45.15 | 43.45 | -3.40% | 48,055 |
| Oct 6, 2026 | 47.93 | 47.93 | 46.55 | 46.74 | 44.98 | -0.26% | 48,364 |
| Oct 5, 2026 | 48.13 | 48.13 | 46.20 | 46.86 | 45.09 | -1.71% | 71,301 |
| Oct 2, 2026 | 48.03 | 50.33 | 47.83 | 48.59 | 45.88 | 6.05% | 121,225 |
| Oct 1, 2026 | 45.51 | 46.53 | 44.88 | 45.82 | 43.26 | 1.26% | 59,572 |
| Sep 30, 2026 | 46.15 | 46.15 | 44.19 | 45.25 | 42.72 | -1.52% | 50,562 |
| Sep 29, 2026 | 45.82 | 47.16 | 44.80 | 45.95 | 43.38 | 4.35% | 47,725 |
| Sep 28, 2026 | 48.69 | 48.69 | 43.15 | 44.03 | 41.57 | -10.59% | 68,284 |
| Sep 25, 2026 | 51.31 | 52.50 | 49.84 | 49.92 | 46.49 | 1.98% | 106,838 |
| Sep 24, 2026 | 52.40 | 52.60 | 48.71 | 48.95 | 45.59 | -9.23% | 75,925 |
| Sep 23, 2026 | 54.24 | 54.54 | 52.56 | 53.93 | 50.23 | -0.43% | 66,784 |
| Sep 22, 2026 | 51.72 | 54.24 | 51.11 | 54.16 | 50.44 | 4.01% | 51,006 |
| Sep 21, 2026 | 46.42 | 52.25 | 46.42 | 52.07 | 48.50 | 20.05% | 148,536 |
| Sep 18, 2026 | 42.69 | 44.04 | 41.45 | 44.04 | 40.40 | 4.93% | 115,763 |
| Sep 17, 2026 | 41.19 | 42.15 | 40.71 | 41.97 | 38.50 | 10.16% | 57,831 |
| Sep 16, 2026 | 38.12 | 39.67 | 37.43 | 38.10 | 34.95 | 1.78% | 55,926 |
| Sep 15, 2026 | 37.92 | 39.68 | 37.43 | 37.43 | 34.34 | 0.90% | 19,640 |
| Sep 14, 2026 | 38.55 | 38.96 | 36.81 | 37.10 | 34.03 | -11.26% | 59,969 |
| Sep 11, 2026 | 41.69 | 43.00 | 40.36 | 42.45 | 38.35 | 4.71% | 64,927 |
| Sep 10, 2026 | 41.20 | 41.25 | 40.14 | 40.54 | 36.62 | -4.32% | 50,363 |
| Sep 9, 2026 | 42.14 | 44.37 | 42.14 | 42.37 | 38.28 | 0.67% | 46,947 |
| Sep 8, 2026 | 41.68 | 43.14 | 40.78 | 42.09 | 38.02 | 5.33% | 67,132 |
| Sep 4, 2026 | 40.00 | 41.28 | 40.00 | 40.42 | 36.10 | 4.30% | 86,335 |
| Sep 3, 2026 | 37.26 | 39.09 | 35.58 | 38.76 | 34.61 | 3.87% | 49,070 |
| Sep 2, 2026 | 36.41 | 37.53 | 36.41 | 37.31 | 33.32 | -0.13% | 53,135 |
| Sep 1, 2026 | 37.37 | 37.50 | 36.47 | 37.36 | 33.36 | -3.44% | 35,600 |
| Aug 31, 2026 | 38.09 | 39.00 | 38.08 | 38.69 | 34.55 | 0.82% | 19,759 |
| Aug 28, 2026 | 41.25 | 41.90 | 38.50 | 38.68 | 34.27 | -7.09% | 53,639 |
| Aug 27, 2026 | 42.37 | 44.01 | 40.63 | 41.63 | 36.89 | 1.74% | 163,760 |
| Aug 26, 2026 | 39.17 | 41.07 | 38.49 | 40.92 | 36.26 | 4.74% | 106,532 |