Roundhill ARM WeeklyPay ETF (ARMW)
BATS: ARMW · Real-Time Price · USD
63.21
+1.51 (2.44%)
At close: Jul 6, 2026, 4:00 PM EDT
62.88
-0.33 (-0.51%)
After-hours: Jul 6, 2026, 8:00 PM EDT
ARMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 61.23 | 66.50 | 61.23 | 63.21 | 63.21 | 3.23% | 63,113 |
| Jul 2, 2026 | 69.44 | 71.85 | 60.68 | 61.70 | 61.23 | -8.74% | 144,531 |
| Jul 1, 2026 | 69.50 | 69.50 | 66.15 | 67.61 | 67.09 | -5.61% | 123,406 |
| Jun 30, 2026 | 70.25 | 73.00 | 68.18 | 71.63 | 71.08 | 4.41% | 60,954 |
| Jun 29, 2026 | 68.79 | 69.44 | 59.45 | 68.60 | 68.08 | 2.53% | 125,146 |
| Jun 26, 2026 | 69.31 | 70.53 | 67.37 | 69.56 | 66.40 | -4.75% | 191,182 |
| Jun 25, 2026 | 79.60 | 80.42 | 70.77 | 73.02 | 69.71 | -3.43% | 76,856 |
| Jun 24, 2026 | 79.51 | 79.51 | 71.57 | 75.61 | 72.18 | -2.38% | 90,607 |
| Jun 23, 2026 | 87.74 | 87.74 | 77.32 | 77.45 | 73.93 | -13.02% | 79,415 |
| Jun 22, 2026 | 97.70 | 97.70 | 87.30 | 89.04 | 85.00 | -8.12% | 73,464 |
| Jun 18, 2026 | 95.88 | 102.76 | 95.46 | 99.07 | 92.51 | 5.44% | 130,371 |
| Jun 17, 2026 | 92.87 | 100.00 | 89.54 | 93.96 | 87.74 | 7.11% | 42,516 |
| Jun 16, 2026 | 89.97 | 95.82 | 87.72 | 87.72 | 81.91 | -4.95% | 46,852 |
| Jun 15, 2026 | 86.18 | 93.28 | 80.71 | 92.29 | 86.18 | 10.09% | 82,974 |
| Jun 12, 2026 | 78.75 | 86.40 | 78.75 | 85.16 | 78.28 | 13.27% | 93,513 |
| Jun 11, 2026 | 68.36 | 75.55 | 68.31 | 75.19 | 69.11 | 14.14% | 50,107 |
| Jun 10, 2026 | 67.50 | 71.75 | 65.01 | 65.87 | 60.55 | -6.15% | 34,407 |
| Jun 9, 2026 | 78.36 | 80.00 | 63.84 | 70.19 | 64.52 | -7.81% | 41,299 |
| Jun 8, 2026 | 76.52 | 80.60 | 73.87 | 76.14 | 69.99 | 0.79% | 51,771 |
| Jun 5, 2026 | 89.05 | 89.05 | 75.66 | 77.53 | 69.44 | -14.58% | 40,663 |
| Jun 4, 2026 | 88.30 | 91.84 | 84.86 | 90.76 | 81.29 | -5.75% | 12,889 |
| Jun 3, 2026 | 93.00 | 97.29 | 85.85 | 96.30 | 86.25 | 3.44% | 23,420 |
| Jun 2, 2026 | 95.76 | 100.00 | 89.57 | 93.10 | 83.38 | -2.18% | 36,095 |
| Jun 1, 2026 | 82.02 | 98.44 | 82.02 | 95.17 | 85.24 | 18.39% | 62,507 |
| May 29, 2026 | 79.00 | 83.17 | 77.56 | 81.99 | 72.00 | 6.33% | 60,159 |
| May 28, 2026 | 71.03 | 80.00 | 71.03 | 77.11 | 67.71 | 13.48% | 15,551 |
| May 27, 2026 | 72.00 | 72.92 | 66.88 | 67.95 | 59.67 | -6.94% | 14,295 |
| May 26, 2026 | 72.06 | 73.02 | 69.02 | 73.02 | 64.12 | 5.81% | 21,309 |
| May 22, 2026 | 65.98 | 72.00 | 65.87 | 69.62 | 60.60 | 2.70% | 35,563 |
| May 21, 2026 | 57.50 | 67.79 | 57.50 | 67.79 | 59.01 | 19.40% | 24,708 |
| May 20, 2026 | 50.50 | 57.65 | 50.50 | 56.78 | 49.42 | 17.31% | 24,205 |
| May 19, 2026 | 44.83 | 48.94 | 43.97 | 48.40 | 42.13 | 4.74% | 21,158 |
| May 18, 2026 | 45.11 | 46.21 | 43.93 | 46.21 | 40.22 | 2.89% | 14,351 |
| May 15, 2026 | 47.19 | 47.19 | 45.55 | 45.57 | 39.09 | -9.95% | 21,920 |
| May 14, 2026 | 48.60 | 50.60 | 46.55 | 50.60 | 43.41 | 4.11% | 14,463 |
| May 13, 2026 | 45.59 | 48.60 | 45.37 | 48.60 | 41.70 | 8.22% | 17,509 |
| May 12, 2026 | 44.10 | 47.27 | 43.52 | 44.91 | 38.53 | -2.94% | 11,501 |
| May 11, 2026 | 45.00 | 47.00 | 45.00 | 46.27 | 39.69 | -0.73% | 24,273 |
| May 8, 2026 | 48.60 | 48.97 | 46.50 | 47.04 | 39.99 | 0.81% | 41,590 |
| May 7, 2026 | 52.49 | 52.49 | 46.44 | 46.66 | 39.66 | -12.77% | 25,343 |
| May 6, 2026 | 50.51 | 54.00 | 49.63 | 53.49 | 45.47 | 16.56% | 32,235 |
| May 5, 2026 | 46.10 | 46.85 | 44.75 | 45.89 | 39.01 | 3.46% | 36,745 |
| May 4, 2026 | 47.15 | 47.15 | 43.10 | 44.36 | 37.70 | -4.65% | 31,679 |
| May 1, 2026 | 47.36 | 51.14 | 46.71 | 47.66 | 39.54 | 0.75% | 84,284 |
| Apr 30, 2026 | 46.95 | 48.64 | 44.93 | 47.31 | 39.25 | 5.42% | 6,607 |
| Apr 29, 2026 | 44.51 | 45.41 | 42.93 | 44.88 | 37.23 | 1.78% | 42,484 |
| Apr 28, 2026 | 44.00 | 45.41 | 43.26 | 44.09 | 36.58 | -9.75% | 23,715 |
| Apr 27, 2026 | 54.90 | 54.90 | 47.28 | 48.85 | 40.53 | -9.52% | 26,660 |
| Apr 24, 2026 | 51.20 | 55.18 | 51.20 | 54.58 | 44.80 | 17.17% | 68,332 |
| Apr 23, 2026 | 43.61 | 47.77 | 43.60 | 46.58 | 38.23 | 4.88% | 19,273 |