Roundhill BABA WeeklyPay ETF (BABW)
BATS: BABW · Real-Time Price · USD
30.23
+1.28 (4.43%)
At close: Mar 25, 2026, 4:00 PM EDT
30.16
-0.07 (-0.24%)
After-hours: Mar 25, 2026, 8:00 PM EDT
BABW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 29.50 | 30.17 | 29.50 | 30.17 | 30.17 | 4.21% | 104 |
| Mar 24, 2026 | 28.81 | 28.95 | 28.69 | 28.95 | 28.95 | -0.69% | 1,733 |
| Mar 23, 2026 | 28.46 | 29.15 | 28.46 | 29.15 | 29.15 | 2.64% | 779 |
| Mar 20, 2026 | 29.28 | 29.28 | 28.40 | 28.40 | 28.07 | -2.68% | 235,925 |
| Mar 19, 2026 | 28.47 | 29.45 | 26.97 | 29.18 | 28.85 | -8.70% | 5,239 |
| Mar 18, 2026 | 32.85 | 32.85 | 31.96 | 31.96 | 31.60 | -1.54% | 796 |
| Mar 17, 2026 | 32.46 | 32.46 | 32.46 | 32.46 | 32.09 | -0.31% | 398 |
| Mar 16, 2026 | 32.91 | 32.91 | 32.56 | 32.56 | 32.19 | 1.08% | 1,149 |
| Mar 13, 2026 | 32.58 | 32.58 | 32.12 | 32.22 | 31.73 | 0.89% | 9,805 |
| Mar 12, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.45 | -2.00% | 285 |
| Mar 11, 2026 | 32.50 | 32.59 | 32.50 | 32.59 | 32.09 | -0.69% | 498 |
| Mar 10, 2026 | 32.98 | 33.28 | 32.81 | 32.81 | 32.31 | 4.30% | 1,840 |
| Mar 9, 2026 | 30.49 | 31.46 | 30.46 | 31.46 | 30.98 | 0.61% | 2,400 |
| Mar 6, 2026 | 30.89 | 31.56 | 30.89 | 31.27 | 30.63 | 1.25% | 2,148 |
| Mar 5, 2026 | 31.08 | 31.25 | 30.68 | 30.88 | 30.25 | -3.17% | 4,010 |
| Mar 4, 2026 | 31.90 | 32.19 | 31.89 | 31.89 | 31.24 | -1.99% | 2,978 |
| Mar 3, 2026 | 32.50 | 32.84 | 32.25 | 32.54 | 31.88 | -5.89% | 2,436 |
| Mar 2, 2026 | 33.98 | 34.66 | 33.77 | 34.57 | 33.87 | -2.31% | 3,066 |
| Feb 27, 2026 | 35.62 | 35.62 | 35.35 | 35.39 | 34.38 | -3.28% | 3,185 |
| Feb 26, 2026 | 36.30 | 36.88 | 35.89 | 36.59 | 35.55 | -3.45% | 5,769 |
| Feb 25, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 36.82 | -0.49% | 3,037 |
| Feb 24, 2026 | 37.53 | 38.24 | 37.53 | 38.09 | 37.00 | 0.23% | 6,269 |
| Feb 23, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 36.91 | -1.82% | 4,752 |
| Feb 20, 2026 | 38.08 | 39.00 | 38.08 | 38.70 | 37.36 | -0.10% | 24,159 |
| Feb 19, 2026 | 38.96 | 38.96 | 38.43 | 38.74 | 37.39 | -1.32% | 2,323 |
| Feb 18, 2026 | 39.64 | 39.64 | 39.24 | 39.26 | 37.90 | 0.34% | 1,331 |
| Feb 17, 2026 | 39.00 | 39.12 | 38.80 | 39.12 | 37.77 | -0.50% | 1,646 |
| Feb 13, 2026 | 38.86 | 39.46 | 38.52 | 39.32 | 37.71 | -2.53% | 7,518 |
| Feb 12, 2026 | 40.15 | 40.34 | 40.09 | 40.34 | 38.69 | -4.20% | 3,256 |
| Feb 11, 2026 | 41.81 | 42.21 | 41.79 | 42.11 | 40.38 | -1.64% | 13,670 |
| Feb 10, 2026 | 42.46 | 43.07 | 42.46 | 42.81 | 41.05 | 2.64% | 3,348 |
| Feb 9, 2026 | 41.58 | 41.99 | 41.58 | 41.71 | 39.99 | -0.53% | 4,724 |
| Feb 6, 2026 | 40.33 | 41.93 | 40.33 | 41.93 | 39.89 | 4.20% | 6,609 |
| Feb 5, 2026 | 40.47 | 40.47 | 40.16 | 40.24 | 38.28 | -1.06% | 3,639 |
| Feb 4, 2026 | 42.63 | 42.63 | 40.20 | 40.67 | 38.69 | -3.73% | 10,824 |
| Feb 3, 2026 | 42.32 | 42.49 | 41.36 | 42.25 | 40.19 | -3.63% | 4,550 |
| Feb 2, 2026 | 43.80 | 44.05 | 43.69 | 43.84 | 41.71 | -2.11% | 6,420 |
| Jan 30, 2026 | 46.00 | 46.03 | 44.78 | 44.78 | 42.13 | -2.82% | 3,119 |
| Jan 29, 2026 | 47.88 | 47.88 | 45.56 | 46.08 | 43.35 | -1.08% | 5,545 |
| Jan 28, 2026 | 47.00 | 47.15 | 46.40 | 46.59 | 43.83 | 2.13% | 2,177 |
| Jan 27, 2026 | 46.00 | 46.00 | 45.61 | 45.61 | 42.91 | 0.92% | 1,304 |
| Jan 26, 2026 | 45.56 | 45.64 | 44.50 | 45.20 | 42.52 | -2.54% | 7,258 |
| Jan 23, 2026 | 46.77 | 46.77 | 46.08 | 46.38 | 43.18 | -2.77% | 5,064 |
| Jan 22, 2026 | 47.36 | 48.68 | 47.34 | 47.70 | 44.41 | 6.22% | 4,364 |
| Jan 21, 2026 | 44.25 | 44.90 | 44.12 | 44.90 | 41.81 | 4.98% | 2,773 |
| Jan 20, 2026 | 43.95 | 43.95 | 42.77 | 42.77 | 39.82 | -2.86% | 1,404 |
| Jan 16, 2026 | 43.81 | 44.30 | 43.75 | 44.03 | 40.76 | -3.96% | 50,632 |
| Jan 15, 2026 | 46.05 | 46.39 | 45.85 | 45.85 | 42.44 | 0.42% | 2,687 |
| Jan 14, 2026 | 46.42 | 46.42 | 45.63 | 45.65 | 42.26 | 2.20% | 8,369 |
| Jan 13, 2026 | 44.40 | 45.61 | 44.40 | 44.67 | 41.35 | 0.35% | 6,191 |