Roundhill ARM WeeklyPay ETF (ARMW)
BATS: ARMW · Real-Time Price · USD
49.92
+0.97 (1.98%)
At close: Sep 25, 2026, 4:00 PM EDT
49.99
+0.07 (0.14%)
After-hours: Sep 25, 2026, 8:00 PM EDT
ARMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 51.29 | 52.50 | 49.80 | 49.92 | 49.92 | 1.98% | 9,111 |
| Sep 24, 2026 | 52.40 | 52.60 | 48.71 | 48.95 | 48.95 | -9.23% | 75,810 |
| Sep 23, 2026 | 54.24 | 54.54 | 52.56 | 53.93 | 53.93 | -0.43% | 66,784 |
| Sep 22, 2026 | 51.72 | 54.24 | 51.11 | 54.16 | 54.16 | 4.01% | 51,006 |
| Sep 21, 2026 | 46.42 | 52.25 | 46.42 | 52.07 | 52.07 | 18.23% | 148,536 |
| Sep 18, 2026 | 42.69 | 44.04 | 41.45 | 44.04 | 44.04 | 4.93% | 115,763 |
| Sep 17, 2026 | 41.19 | 42.15 | 40.71 | 41.97 | 41.97 | 10.16% | 57,831 |
| Sep 16, 2026 | 38.12 | 39.67 | 37.43 | 38.10 | 38.10 | 1.78% | 55,926 |
| Sep 15, 2026 | 37.92 | 39.68 | 37.43 | 37.43 | 37.43 | 0.90% | 19,640 |
| Sep 14, 2026 | 38.55 | 38.96 | 36.81 | 37.10 | 37.10 | -11.26% | 59,969 |
| Sep 11, 2026 | 41.69 | 43.00 | 40.36 | 42.45 | 41.81 | 4.71% | 64,927 |
| Sep 10, 2026 | 41.20 | 41.25 | 40.14 | 40.54 | 39.93 | -4.32% | 50,363 |
| Sep 9, 2026 | 42.14 | 44.37 | 42.14 | 42.37 | 41.73 | 0.67% | 46,947 |
| Sep 8, 2026 | 41.68 | 43.14 | 40.78 | 42.09 | 41.45 | 5.33% | 67,132 |
| Sep 4, 2026 | 40.00 | 41.28 | 40.00 | 40.42 | 39.35 | 4.30% | 86,335 |
| Sep 3, 2026 | 37.26 | 39.09 | 35.58 | 38.76 | 37.73 | 3.87% | 49,070 |
| Sep 2, 2026 | 36.41 | 37.53 | 36.41 | 37.31 | 36.33 | -0.13% | 53,135 |
| Sep 1, 2026 | 37.37 | 37.50 | 36.47 | 37.36 | 36.37 | -3.44% | 35,600 |
| Aug 31, 2026 | 38.09 | 39.00 | 38.08 | 38.69 | 37.67 | 0.82% | 19,759 |
| Aug 28, 2026 | 41.25 | 41.90 | 38.50 | 38.68 | 37.36 | -7.09% | 53,639 |
| Aug 27, 2026 | 42.37 | 44.01 | 40.63 | 41.63 | 40.21 | 1.74% | 163,760 |
| Aug 26, 2026 | 39.17 | 41.07 | 38.49 | 40.92 | 39.53 | 4.74% | 106,532 |
| Aug 25, 2026 | 39.77 | 40.20 | 38.82 | 39.07 | 37.74 | 1.69% | 59,803 |
| Aug 24, 2026 | 38.02 | 38.60 | 37.50 | 38.42 | 37.11 | -2.72% | 73,760 |
| Aug 21, 2026 | 41.99 | 42.17 | 39.90 | 40.14 | 38.15 | -3.49% | 106,646 |
| Aug 20, 2026 | 41.01 | 41.64 | 39.95 | 41.59 | 39.53 | 0.92% | 45,306 |
| Aug 19, 2026 | 42.35 | 44.89 | 39.72 | 41.21 | 39.17 | -2.37% | 89,985 |
| Aug 18, 2026 | 43.46 | 43.46 | 40.96 | 42.21 | 40.12 | -7.96% | 121,653 |
| Aug 17, 2026 | 47.89 | 48.64 | 45.78 | 45.86 | 43.59 | -3.33% | 55,902 |
| Aug 14, 2026 | 48.00 | 48.81 | 47.55 | 48.45 | 45.09 | 0.39% | 81,244 |
| Aug 13, 2026 | 47.27 | 50.50 | 47.27 | 48.26 | 44.91 | 2.92% | 55,466 |
| Aug 12, 2026 | 47.42 | 48.50 | 45.80 | 46.89 | 43.64 | 1.32% | 45,566 |
| Aug 11, 2026 | 46.40 | 47.10 | 45.38 | 46.28 | 43.07 | 0.41% | 81,988 |
| Aug 10, 2026 | 48.85 | 49.07 | 45.85 | 46.09 | 42.89 | -6.13% | 70,919 |
| Aug 7, 2026 | 52.03 | 53.18 | 48.15 | 49.60 | 45.70 | -1.92% | 56,714 |
| Aug 6, 2026 | 46.00 | 52.03 | 46.00 | 50.57 | 46.59 | 5.51% | 68,275 |
| Aug 5, 2026 | 48.96 | 49.26 | 46.88 | 47.93 | 44.16 | -2.87% | 35,873 |
| Aug 4, 2026 | 45.00 | 49.62 | 45.00 | 49.35 | 45.46 | 21.87% | 61,941 |
| Aug 3, 2026 | 39.93 | 41.19 | 35.42 | 40.49 | 37.30 | -0.53% | 50,166 |
| Jul 31, 2026 | 46.06 | 46.06 | 41.49 | 41.49 | 37.50 | -1.33% | 104,750 |
| Jul 30, 2026 | 44.99 | 44.99 | 40.08 | 42.05 | 38.01 | 10.17% | 57,608 |
| Jul 29, 2026 | 42.58 | 42.58 | 38.17 | 38.17 | 34.50 | -10.19% | 68,913 |
| Jul 28, 2026 | 45.00 | 45.00 | 41.93 | 42.50 | 38.42 | -10.05% | 100,176 |
| Jul 27, 2026 | 46.55 | 50.00 | 44.31 | 47.25 | 42.71 | 2.61% | 81,053 |
| Jul 24, 2026 | 51.09 | 52.84 | 46.25 | 46.54 | 41.62 | -9.84% | 112,745 |
| Jul 23, 2026 | 51.00 | 51.62 | 49.57 | 51.62 | 46.16 | -0.10% | 63,307 |
| Jul 22, 2026 | 52.00 | 52.61 | 51.30 | 51.67 | 46.21 | -2.55% | 31,037 |
| Jul 21, 2026 | 51.05 | 53.76 | 49.76 | 53.02 | 47.42 | 8.85% | 82,541 |
| Jul 20, 2026 | 48.82 | 50.14 | 48.13 | 48.71 | 43.56 | 1.25% | 138,197 |
| Jul 17, 2026 | 45.66 | 50.48 | 43.81 | 49.40 | 43.03 | 3.00% | 151,921 |