Roundhill BABA WeeklyPay ETF (BABW)
BATS: BABW · Real-Time Price · USD
31.89
-0.65 (-1.98%)
At close: Mar 4, 2026, 4:00 PM EST
31.89
0.00 (0.00%)
After-hours: Mar 4, 2026, 8:00 PM EST
BABW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 32.91 | 32.91 | 31.90 | 32.00 | 32.00 | -1.65% | 34 |
| Mar 3, 2026 | 32.50 | 32.84 | 32.25 | 32.54 | 32.54 | -5.89% | 2,436 |
| Mar 2, 2026 | 33.98 | 34.66 | 33.77 | 34.57 | 34.57 | -2.31% | 3,066 |
| Feb 27, 2026 | 35.62 | 35.62 | 35.35 | 35.39 | 35.09 | -3.28% | 3,185 |
| Feb 26, 2026 | 36.30 | 36.88 | 35.89 | 36.59 | 36.28 | -3.45% | 5,769 |
| Feb 25, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.58 | -0.49% | 3,037 |
| Feb 24, 2026 | 37.53 | 38.24 | 37.53 | 38.09 | 37.76 | 0.23% | 6,269 |
| Feb 23, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 37.68 | -1.82% | 4,752 |
| Feb 20, 2026 | 38.08 | 39.00 | 38.08 | 38.70 | 38.13 | -0.10% | 24,159 |
| Feb 19, 2026 | 38.96 | 38.96 | 38.43 | 38.74 | 38.17 | -1.32% | 2,323 |
| Feb 18, 2026 | 39.64 | 39.64 | 39.24 | 39.26 | 38.68 | 0.34% | 1,331 |
| Feb 17, 2026 | 39.00 | 39.12 | 38.80 | 39.12 | 38.55 | -0.50% | 1,646 |
| Feb 13, 2026 | 38.86 | 39.46 | 38.52 | 39.32 | 38.48 | -2.53% | 7,518 |
| Feb 12, 2026 | 40.15 | 40.34 | 40.09 | 40.34 | 39.49 | -4.20% | 3,256 |
| Feb 11, 2026 | 41.81 | 42.21 | 41.79 | 42.11 | 41.22 | -1.64% | 13,670 |
| Feb 10, 2026 | 42.46 | 43.07 | 42.46 | 42.81 | 41.90 | 2.64% | 3,348 |
| Feb 9, 2026 | 41.58 | 41.99 | 41.58 | 41.71 | 40.82 | -0.53% | 4,724 |
| Feb 6, 2026 | 40.33 | 41.93 | 40.33 | 41.93 | 40.72 | 4.20% | 6,609 |
| Feb 5, 2026 | 40.47 | 40.47 | 40.16 | 40.24 | 39.07 | -1.06% | 3,639 |
| Feb 4, 2026 | 42.63 | 42.63 | 40.20 | 40.67 | 39.49 | -3.73% | 10,824 |
| Feb 3, 2026 | 42.32 | 42.49 | 41.36 | 42.25 | 41.02 | -3.63% | 4,550 |
| Feb 2, 2026 | 43.80 | 44.05 | 43.69 | 43.84 | 42.57 | -2.11% | 6,420 |
| Jan 30, 2026 | 46.00 | 46.03 | 44.78 | 44.78 | 43.00 | -2.82% | 3,119 |
| Jan 29, 2026 | 47.88 | 47.88 | 45.56 | 46.08 | 44.25 | -1.08% | 5,545 |
| Jan 28, 2026 | 47.00 | 47.15 | 46.40 | 46.59 | 44.73 | 2.13% | 2,177 |
| Jan 27, 2026 | 46.00 | 46.00 | 45.61 | 45.61 | 43.80 | 0.92% | 1,304 |
| Jan 26, 2026 | 45.56 | 45.64 | 44.50 | 45.20 | 43.40 | -2.54% | 7,258 |
| Jan 23, 2026 | 46.77 | 46.77 | 46.08 | 46.38 | 44.07 | -2.77% | 5,064 |
| Jan 22, 2026 | 47.36 | 48.68 | 47.34 | 47.70 | 45.33 | 6.22% | 4,364 |
| Jan 21, 2026 | 44.25 | 44.90 | 44.12 | 44.90 | 42.67 | 4.98% | 2,773 |
| Jan 20, 2026 | 43.95 | 43.95 | 42.77 | 42.77 | 40.65 | -2.86% | 1,404 |
| Jan 16, 2026 | 43.81 | 44.30 | 43.75 | 44.03 | 41.60 | -3.96% | 50,632 |
| Jan 15, 2026 | 46.05 | 46.39 | 45.85 | 45.85 | 43.32 | 0.42% | 2,687 |
| Jan 14, 2026 | 46.42 | 46.42 | 45.63 | 45.65 | 43.14 | 2.20% | 8,369 |
| Jan 13, 2026 | 44.40 | 45.61 | 44.40 | 44.67 | 42.21 | 0.35% | 6,191 |
| Jan 12, 2026 | 42.12 | 44.70 | 42.10 | 44.51 | 42.06 | 11.58% | 4,306 |
| Jan 9, 2026 | 39.97 | 39.99 | 39.35 | 39.89 | 37.34 | -3.03% | 12,299 |
| Jan 8, 2026 | 39.27 | 41.34 | 39.27 | 41.14 | 38.51 | 6.33% | 2,769 |
| Jan 7, 2026 | 38.83 | 39.12 | 38.69 | 38.69 | 36.22 | -3.34% | 3,860 |
| Jan 6, 2026 | 41.19 | 41.19 | 40.03 | 40.03 | 37.47 | -3.81% | 1,424 |
| Jan 5, 2026 | 40.50 | 41.64 | 40.50 | 41.61 | 38.95 | -0.73% | 2,963 |
| Jan 2, 2026 | 41.34 | 42.12 | 41.34 | 41.92 | 38.86 | 7.39% | 2,673 |
| Dec 31, 2025 | 39.04 | 39.10 | 38.84 | 39.04 | 36.19 | -0.68% | 1,601 |
| Dec 30, 2025 | 40.59 | 40.59 | 39.29 | 39.30 | 36.44 | -0.82% | 3,200 |
| Dec 29, 2025 | 39.46 | 39.63 | 39.33 | 39.63 | 36.74 | -3.44% | 1,692 |
| Dec 26, 2025 | 40.06 | 41.36 | 40.06 | 41.04 | 37.78 | 1.57% | 2,609 |
| Dec 24, 2025 | 40.52 | 40.52 | 40.41 | 40.41 | 37.20 | -0.86% | 1,294 |
| Dec 23, 2025 | 40.50 | 40.77 | 40.32 | 40.76 | 37.52 | -0.02% | 1,840 |
| Dec 22, 2025 | 39.98 | 40.77 | 39.98 | 40.77 | 37.53 | 0.03% | 5,013 |
| Dec 19, 2025 | 40.90 | 41.23 | 40.76 | 40.76 | 37.21 | 2.08% | 12,591 |