Roundhill ARM WeeklyPay ETF (ARMW)
BATS: ARMW · Real-Time Price · USD
48.45
+0.19 (0.39%)
At close: Aug 14, 2026, 4:00 PM EDT
48.31
-0.14 (-0.29%)
After-hours: Aug 14, 2026, 8:00 PM EDT
ARMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 48.00 | 48.63 | 47.50 | 48.45 | 48.45 | 0.39% | 5,781 |
| Aug 13, 2026 | 46.96 | 50.44 | 45.60 | 48.26 | 48.26 | 2.92% | 9,260 |
| Aug 12, 2026 | 47.42 | 48.50 | 45.80 | 46.89 | 46.89 | 1.32% | 45,560 |
| Aug 11, 2026 | 46.40 | 47.10 | 45.38 | 46.28 | 46.28 | 0.41% | 81,988 |
| Aug 10, 2026 | 48.85 | 49.07 | 45.85 | 46.09 | 46.09 | -6.13% | 70,919 |
| Aug 7, 2026 | 52.03 | 53.18 | 48.15 | 49.60 | 49.10 | -1.92% | 56,714 |
| Aug 6, 2026 | 46.00 | 52.03 | 46.00 | 50.57 | 50.06 | 5.51% | 68,275 |
| Aug 5, 2026 | 48.96 | 49.26 | 46.88 | 47.93 | 47.45 | -2.87% | 35,873 |
| Aug 4, 2026 | 45.00 | 49.62 | 45.00 | 49.35 | 48.85 | 21.87% | 61,941 |
| Aug 3, 2026 | 39.93 | 41.19 | 35.42 | 40.49 | 40.08 | -0.53% | 50,166 |
| Jul 31, 2026 | 46.06 | 46.06 | 41.49 | 41.49 | 40.30 | -1.33% | 104,750 |
| Jul 30, 2026 | 44.99 | 44.99 | 40.08 | 42.05 | 40.84 | 10.17% | 57,608 |
| Jul 29, 2026 | 42.58 | 42.58 | 38.17 | 38.17 | 37.07 | -10.19% | 68,913 |
| Jul 28, 2026 | 45.00 | 45.00 | 41.93 | 42.50 | 41.28 | -10.05% | 100,176 |
| Jul 27, 2026 | 46.55 | 50.00 | 44.31 | 47.25 | 45.89 | 2.61% | 81,053 |
| Jul 24, 2026 | 51.09 | 52.84 | 46.25 | 46.54 | 44.72 | -9.84% | 112,745 |
| Jul 23, 2026 | 51.00 | 51.62 | 49.57 | 51.62 | 49.60 | -0.10% | 63,307 |
| Jul 22, 2026 | 52.00 | 52.61 | 51.30 | 51.67 | 49.65 | -2.55% | 31,037 |
| Jul 21, 2026 | 51.05 | 53.76 | 49.76 | 53.02 | 50.95 | 8.85% | 82,541 |
| Jul 20, 2026 | 48.82 | 50.14 | 48.13 | 48.71 | 46.81 | 1.25% | 138,197 |
| Jul 17, 2026 | 45.66 | 50.48 | 43.81 | 49.40 | 46.23 | 3.00% | 151,921 |
| Jul 16, 2026 | 49.90 | 49.90 | 46.11 | 47.96 | 44.88 | -7.36% | 80,727 |
| Jul 15, 2026 | 53.21 | 54.00 | 48.86 | 51.77 | 48.45 | -1.09% | 100,610 |
| Jul 14, 2026 | 55.46 | 55.46 | 50.94 | 52.34 | 48.98 | -7.23% | 98,030 |
| Jul 13, 2026 | 61.15 | 61.15 | 55.51 | 56.42 | 52.80 | -9.42% | 88,817 |
| Jul 10, 2026 | 64.50 | 64.52 | 62.40 | 63.29 | 58.29 | -1.62% | 56,648 |
| Jul 9, 2026 | 61.85 | 66.99 | 59.50 | 64.33 | 59.25 | 11.29% | 91,791 |
| Jul 8, 2026 | 56.29 | 60.71 | 55.69 | 57.80 | 53.24 | 0.09% | 136,005 |
| Jul 7, 2026 | 61.50 | 61.50 | 57.01 | 57.75 | 53.19 | -8.63% | 109,061 |
| Jul 6, 2026 | 61.23 | 66.50 | 61.23 | 63.21 | 58.22 | 3.23% | 65,493 |
| Jul 2, 2026 | 69.44 | 71.85 | 60.68 | 61.70 | 56.40 | -8.74% | 144,531 |
| Jul 1, 2026 | 69.50 | 69.50 | 66.15 | 67.61 | 61.80 | -5.61% | 123,406 |
| Jun 30, 2026 | 70.25 | 73.00 | 68.18 | 71.63 | 65.47 | 4.41% | 60,954 |
| Jun 29, 2026 | 68.79 | 69.44 | 59.45 | 68.60 | 62.71 | 2.53% | 125,146 |
| Jun 26, 2026 | 69.31 | 70.53 | 67.37 | 69.56 | 61.16 | -4.75% | 191,182 |
| Jun 25, 2026 | 79.60 | 80.42 | 70.77 | 73.02 | 64.21 | -3.43% | 76,856 |
| Jun 24, 2026 | 79.51 | 79.51 | 71.57 | 75.61 | 66.48 | -2.38% | 90,607 |
| Jun 23, 2026 | 87.74 | 87.74 | 77.32 | 77.45 | 68.10 | -13.02% | 79,415 |
| Jun 22, 2026 | 97.70 | 97.70 | 87.30 | 89.04 | 78.29 | -8.12% | 73,464 |
| Jun 18, 2026 | 95.88 | 102.76 | 95.46 | 99.07 | 85.22 | 5.44% | 130,371 |
| Jun 17, 2026 | 92.87 | 100.00 | 89.54 | 93.96 | 80.82 | 7.11% | 42,516 |
| Jun 16, 2026 | 89.97 | 95.82 | 87.72 | 87.72 | 75.45 | -4.95% | 46,852 |
| Jun 15, 2026 | 86.18 | 93.28 | 80.71 | 92.29 | 79.38 | 10.09% | 82,974 |
| Jun 12, 2026 | 78.75 | 86.40 | 78.75 | 85.16 | 72.11 | 13.27% | 93,513 |
| Jun 11, 2026 | 68.36 | 75.55 | 68.31 | 75.19 | 63.66 | 14.14% | 50,107 |
| Jun 10, 2026 | 67.50 | 71.75 | 65.01 | 65.87 | 55.77 | -6.15% | 34,407 |
| Jun 9, 2026 | 78.36 | 80.00 | 63.84 | 70.19 | 59.43 | -7.81% | 41,299 |
| Jun 8, 2026 | 76.52 | 80.60 | 73.87 | 76.14 | 64.47 | 0.79% | 51,771 |
| Jun 5, 2026 | 89.05 | 89.05 | 75.66 | 77.53 | 63.96 | -14.58% | 40,663 |
| Jun 4, 2026 | 88.30 | 91.84 | 84.86 | 90.76 | 74.88 | -5.75% | 12,889 |