Roundhill BABA WeeklyPay ETF (BABW)
BATS: BABW · Real-Time Price · USD
40.34
-1.77 (-4.20%)
At close: Feb 12, 2026, 4:00 PM EST
40.26
-0.08 (-0.20%)
After-hours: Feb 12, 2026, 5:06 PM EST
BABW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 42.52 | 42.52 | 40.47 | 40.47 | 40.47 | -3.89% | 20 |
| Feb 11, 2026 | 41.81 | 42.21 | 41.79 | 42.11 | 42.11 | -1.64% | 13,670 |
| Feb 10, 2026 | 42.46 | 43.07 | 42.46 | 42.81 | 42.81 | 2.64% | 3,348 |
| Feb 9, 2026 | 41.58 | 41.99 | 41.58 | 41.71 | 41.71 | -0.53% | 4,724 |
| Feb 6, 2026 | 40.33 | 41.93 | 40.33 | 41.93 | 41.60 | 4.20% | 6,609 |
| Feb 5, 2026 | 40.47 | 40.47 | 40.16 | 40.24 | 39.92 | -1.06% | 3,639 |
| Feb 4, 2026 | 42.63 | 42.63 | 40.20 | 40.67 | 40.35 | -3.73% | 10,824 |
| Feb 3, 2026 | 42.32 | 42.49 | 41.36 | 42.25 | 41.91 | -3.63% | 4,550 |
| Feb 2, 2026 | 43.80 | 44.05 | 43.69 | 43.84 | 43.49 | -2.11% | 6,420 |
| Jan 30, 2026 | 46.00 | 46.03 | 44.78 | 44.78 | 43.93 | -2.82% | 3,119 |
| Jan 29, 2026 | 47.88 | 47.88 | 45.56 | 46.08 | 45.21 | -1.08% | 5,545 |
| Jan 28, 2026 | 47.00 | 47.15 | 46.40 | 46.59 | 45.70 | 2.13% | 2,177 |
| Jan 27, 2026 | 46.00 | 46.00 | 45.61 | 45.61 | 44.75 | 0.92% | 1,304 |
| Jan 26, 2026 | 45.56 | 45.64 | 44.50 | 45.20 | 44.34 | -2.54% | 7,258 |
| Jan 23, 2026 | 46.77 | 46.77 | 46.08 | 46.38 | 45.03 | -2.77% | 5,064 |
| Jan 22, 2026 | 47.36 | 48.68 | 47.34 | 47.70 | 46.31 | 6.22% | 4,364 |
| Jan 21, 2026 | 44.25 | 44.90 | 44.12 | 44.90 | 43.60 | 4.98% | 2,773 |
| Jan 20, 2026 | 43.95 | 43.95 | 42.77 | 42.77 | 41.53 | -2.86% | 1,404 |
| Jan 16, 2026 | 43.81 | 44.30 | 43.75 | 44.03 | 42.51 | -3.96% | 50,632 |
| Jan 15, 2026 | 46.05 | 46.39 | 45.85 | 45.85 | 44.26 | 0.42% | 2,687 |
| Jan 14, 2026 | 46.42 | 46.42 | 45.63 | 45.65 | 44.07 | 2.20% | 8,369 |
| Jan 13, 2026 | 44.40 | 45.61 | 44.40 | 44.67 | 43.13 | 0.35% | 6,191 |
| Jan 12, 2026 | 42.12 | 44.70 | 42.10 | 44.51 | 42.97 | 11.58% | 4,306 |
| Jan 9, 2026 | 39.97 | 39.99 | 39.35 | 39.89 | 38.15 | -3.03% | 12,299 |
| Jan 8, 2026 | 39.27 | 41.34 | 39.27 | 41.14 | 39.35 | 6.33% | 2,769 |
| Jan 7, 2026 | 38.83 | 39.12 | 38.69 | 38.69 | 37.00 | -3.34% | 3,860 |
| Jan 6, 2026 | 41.19 | 41.19 | 40.03 | 40.03 | 38.28 | -3.81% | 1,424 |
| Jan 5, 2026 | 40.50 | 41.64 | 40.50 | 41.61 | 39.80 | -0.73% | 2,963 |
| Jan 2, 2026 | 41.34 | 42.12 | 41.34 | 41.92 | 39.71 | 7.39% | 2,673 |
| Dec 31, 2025 | 39.04 | 39.10 | 38.84 | 39.04 | 36.98 | -0.68% | 1,601 |
| Dec 30, 2025 | 40.59 | 40.59 | 39.29 | 39.30 | 37.23 | -0.82% | 3,200 |
| Dec 29, 2025 | 39.46 | 39.63 | 39.33 | 39.63 | 37.54 | -3.44% | 1,692 |
| Dec 26, 2025 | 40.06 | 41.36 | 40.06 | 41.04 | 38.60 | 1.57% | 2,609 |
| Dec 24, 2025 | 40.52 | 40.52 | 40.41 | 40.41 | 38.01 | -0.86% | 1,294 |
| Dec 23, 2025 | 40.50 | 40.77 | 40.32 | 40.76 | 38.34 | -0.02% | 1,840 |
| Dec 22, 2025 | 39.98 | 40.77 | 39.98 | 40.77 | 38.35 | 0.03% | 5,013 |
| Dec 19, 2025 | 40.90 | 41.23 | 40.76 | 40.76 | 38.01 | 2.08% | 12,591 |
| Dec 18, 2025 | 40.07 | 40.29 | 39.93 | 39.93 | 37.24 | 0.17% | 5,667 |
| Dec 17, 2025 | 40.75 | 40.75 | 39.86 | 39.86 | 37.17 | -2.10% | 1,045 |
| Dec 16, 2025 | 40.48 | 40.71 | 40.24 | 40.71 | 37.97 | -0.64% | 2,662 |
| Dec 15, 2025 | 41.60 | 41.60 | 40.81 | 40.97 | 38.21 | -4.94% | 7,249 |
| Dec 12, 2025 | 43.58 | 43.86 | 42.60 | 43.10 | 39.81 | -0.92% | 5,276 |
| Dec 11, 2025 | 43.81 | 43.81 | 42.75 | 43.50 | 40.18 | -1.78% | 4,158 |
| Dec 10, 2025 | 44.25 | 44.40 | 44.25 | 44.29 | 40.91 | 2.09% | 1,357 |
| Dec 9, 2025 | 43.10 | 43.38 | 43.10 | 43.38 | 40.07 | -1.29% | 2,702 |
| Dec 8, 2025 | 44.19 | 44.19 | 43.37 | 43.95 | 40.60 | -1.31% | 5,312 |
| Dec 5, 2025 | 44.63 | 44.74 | 44.54 | 44.54 | 40.71 | 0.48% | 3,986 |
| Dec 4, 2025 | 44.44 | 44.44 | 44.12 | 44.33 | 40.51 | -0.49% | 6,343 |
| Dec 3, 2025 | 45.05 | 45.05 | 44.06 | 44.54 | 40.71 | -1.97% | 3,295 |
| Dec 2, 2025 | 45.63 | 45.63 | 44.91 | 45.44 | 41.53 | -2.70% | 5,375 |