Roundhill BABA WeeklyPay ETF (BABW)
BATS: BABW · Real-Time Price · USD
41.92
+2.88 (7.39%)
At close: Jan 2, 2026, 4:00 PM EST
41.92
0.00 (0.00%)
After-hours: Jan 2, 2026, 4:10 PM EST
BABW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 39.14 | 42.24 | 39.14 | 42.12 | - | 7.90% | 2,657 |
| Dec 31, 2025 | 39.04 | 39.10 | 38.84 | 39.04 | 39.04 | -0.68% | 1,550 |
| Dec 30, 2025 | 40.59 | 40.59 | 39.29 | 39.30 | 39.30 | -0.82% | 3,200 |
| Dec 29, 2025 | 39.46 | 39.63 | 39.33 | 39.63 | 39.63 | -3.44% | 1,692 |
| Dec 26, 2025 | 40.06 | 41.36 | 40.06 | 41.04 | 40.75 | 1.57% | 2,609 |
| Dec 24, 2025 | 40.52 | 40.52 | 40.41 | 40.41 | 40.13 | -0.86% | 1,294 |
| Dec 23, 2025 | 40.50 | 40.77 | 40.32 | 40.76 | 40.48 | -0.02% | 1,840 |
| Dec 22, 2025 | 39.98 | 40.77 | 39.98 | 40.77 | 40.48 | 0.03% | 5,013 |
| Dec 19, 2025 | 40.90 | 41.23 | 40.76 | 40.76 | 40.13 | 2.08% | 12,591 |
| Dec 18, 2025 | 40.07 | 40.29 | 39.93 | 39.93 | 39.31 | 0.17% | 5,667 |
| Dec 17, 2025 | 40.75 | 40.75 | 39.86 | 39.86 | 39.24 | -2.10% | 1,045 |
| Dec 16, 2025 | 40.48 | 40.71 | 40.24 | 40.71 | 40.09 | -0.64% | 2,662 |
| Dec 15, 2025 | 41.60 | 41.60 | 40.81 | 40.97 | 40.34 | -4.94% | 7,249 |
| Dec 12, 2025 | 43.58 | 43.86 | 42.60 | 43.10 | 42.03 | -0.92% | 5,276 |
| Dec 11, 2025 | 43.81 | 43.81 | 42.75 | 43.50 | 42.42 | -1.78% | 4,158 |
| Dec 10, 2025 | 44.25 | 44.40 | 44.25 | 44.29 | 43.19 | 2.09% | 1,357 |
| Dec 9, 2025 | 43.10 | 43.38 | 43.10 | 43.38 | 42.30 | -1.29% | 2,702 |
| Dec 8, 2025 | 44.19 | 44.19 | 43.37 | 43.95 | 42.86 | -1.31% | 5,312 |
| Dec 5, 2025 | 44.63 | 44.74 | 44.54 | 44.54 | 42.97 | 0.48% | 3,986 |
| Dec 4, 2025 | 44.44 | 44.44 | 44.12 | 44.33 | 42.77 | -0.49% | 6,343 |
| Dec 3, 2025 | 45.05 | 45.05 | 44.06 | 44.54 | 42.98 | -1.97% | 3,295 |
| Dec 2, 2025 | 45.63 | 45.63 | 44.91 | 45.44 | 43.84 | -2.70% | 5,375 |
| Dec 1, 2025 | 43.85 | 46.73 | 43.85 | 46.70 | 45.06 | 4.51% | 7,721 |
| Nov 28, 2025 | 44.30 | 44.90 | 44.12 | 44.68 | 42.70 | 0.12% | 3,916 |
| Nov 26, 2025 | 45.50 | 45.50 | 44.63 | 44.63 | 42.65 | 0.15% | 5,479 |
| Nov 25, 2025 | 46.00 | 46.00 | 44.56 | 44.56 | 42.58 | -3.21% | 1,783 |
| Nov 24, 2025 | 44.73 | 46.04 | 44.73 | 46.04 | 43.99 | 4.92% | 2,828 |
| Nov 21, 2025 | 43.10 | 44.20 | 43.10 | 43.88 | 41.64 | 0.42% | 596,789 |
| Nov 20, 2025 | 46.05 | 46.05 | 43.70 | 43.70 | 41.46 | -4.27% | 1,721 |
| Nov 19, 2025 | 45.99 | 46.19 | 45.22 | 45.65 | 43.31 | -0.86% | 6,891 |
| Nov 18, 2025 | 44.88 | 46.08 | 44.88 | 46.04 | 43.68 | 1.60% | 2,219 |
| Nov 17, 2025 | 44.80 | 46.22 | 44.80 | 45.31 | 43.00 | 2.43% | 5,808 |
| Nov 14, 2025 | 45.03 | 47.32 | 43.65 | 44.24 | 41.54 | -4.98% | 8,342 |
| Nov 13, 2025 | 47.05 | 47.05 | 46.18 | 46.56 | 43.72 | 1.73% | 2,123 |
| Nov 12, 2025 | 46.26 | 46.26 | 45.19 | 45.77 | 42.98 | -2.09% | 5,471 |
| Nov 11, 2025 | 48.28 | 48.28 | 46.75 | 46.75 | 43.90 | -3.69% | 3,279 |
| Nov 10, 2025 | 49.00 | 49.00 | 48.00 | 48.54 | 45.58 | -1.39% | 5,908 |
| Nov 7, 2025 | 49.09 | 49.22 | 47.45 | 49.22 | 45.77 | -1.45% | 6,373 |
| Nov 6, 2025 | 50.16 | 50.60 | 49.00 | 49.94 | 46.44 | 2.26% | 6,162 |
| Nov 5, 2025 | 49.21 | 49.46 | 48.42 | 48.84 | 45.41 | 0.65% | 4,944 |
| Nov 4, 2025 | 48.00 | 49.10 | 47.66 | 48.53 | 45.12 | -2.73% | 4,450 |
| Nov 3, 2025 | 50.02 | 50.07 | 48.97 | 49.89 | 46.38 | -3.42% | 12,307 |
| Oct 31, 2025 | 52.50 | 52.50 | 51.00 | 51.65 | 47.12 | -2.62% | 29,064 |
| Oct 30, 2025 | 53.81 | 53.83 | 53.04 | 53.04 | 48.39 | -3.89% | 2,731 |
| Oct 29, 2025 | 56.02 | 56.02 | 55.15 | 55.19 | 50.35 | 1.83% | 1,689 |
| Oct 28, 2025 | 55.47 | 55.47 | 53.65 | 54.19 | 49.44 | -1.56% | 4,826 |
| Oct 27, 2025 | 55.71 | 55.71 | 54.70 | 55.05 | 50.22 | 3.33% | 8,097 |
| Oct 24, 2025 | 53.66 | 53.76 | 53.25 | 53.28 | 48.60 | 1.83% | 6,160 |