Roundhill BABA WeeklyPay ETF (BABW)

BATS: BABW · Real-Time Price · USD

17.93

+1.02 (6.05%)

At close: Nov 4, 2026, 4:00 PM EST

19.58

+1.65 (9.20%)

Pre-market: Nov 5, 2026, 4:00 AM EST

BABW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	18.04	18.26	17.93	17.93	17.93	6.03%	1,662
Nov 3, 2026	17.01	17.01	16.82	16.91	16.91	-1.46%	1,254
Nov 2, 2026	17.63	17.63	17.16	17.16	17.16	4.42%	2,313
Oct 30, 2026	16.70	16.73	16.50	16.50	16.44	-1.77%	4,908
Oct 29, 2026	16.77	16.89	16.72	16.80	16.73	-1.68%	2,853
Oct 28, 2026	17.10	17.10	16.98	17.09	17.02	0.73%	5,894
Oct 27, 2026	16.90	16.96	16.84	16.96	16.89	-0.03%	770
Oct 26, 2026	16.98	16.99	16.97	16.97	16.90	0.69%	1,922
Oct 23, 2026	16.99	16.99	16.98	16.98	16.78	-2.49%	692
Oct 22, 2026	17.41	17.71	17.40	17.42	17.21	-3.12%	13,230
Oct 21, 2026	18.24	18.24	17.98	17.98	17.77	-4.78%	2,425
Oct 20, 2026	18.81	18.94	18.81	18.88	18.66	0.22%	3,455
Oct 19, 2026	19.00	19.00	18.84	18.84	18.62	-0.56%	787
Oct 16, 2026	19.78	19.78	19.15	19.15	18.72	-2.29%	5,157
Oct 15, 2026	19.16	19.60	19.16	19.60	19.16	-0.51%	1,401
Oct 14, 2026	19.36	19.70	19.36	19.70	19.26	0.36%	7,316
Oct 13, 2026	19.52	19.63	19.39	19.63	19.19	0.73%	2,841
Oct 12, 2026	19.42	19.65	19.42	19.60	19.05	-0.93%	1,891
Oct 9, 2026	19.62	19.78	19.49	19.78	19.23	6.24%	5,836
Oct 8, 2026	18.81	18.81	18.49	18.62	18.10	-1.28%	4,089
Oct 7, 2026	18.72	18.86	18.71	18.86	18.34	-2.48%	4,335
Oct 6, 2026	19.31	19.34	19.25	19.34	18.80	-1.64%	3,108
Oct 5, 2026	19.28	19.67	19.28	19.67	19.12	5.55%	6,722
Oct 2, 2026	18.87	18.95	18.68	18.76	18.11	-1.67%	3,600
Oct 1, 2026	19.08	19.13	19.00	19.08	18.42	-0.35%	1,321
Sep 30, 2026	19.37	19.37	19.15	19.15	18.48	-0.04%	637
Sep 29, 2026	19.36	19.36	19.15	19.15	18.49	-1.38%	1,038
Sep 28, 2026	19.81	19.81	19.42	19.42	18.75	-0.85%	763
Sep 25, 2026	20.02	20.02	19.80	19.80	18.91	-1.20%	1,901
Sep 24, 2026	20.02	20.31	20.02	20.04	19.14	-0.20%	777
Sep 23, 2026	20.22	20.22	20.05	20.08	19.18	-5.54%	3,963
Sep 22, 2026	22.00	22.00	21.24	21.26	20.30	0.37%	3,388
Sep 21, 2026	20.75	21.24	20.73	21.18	20.23	2.82%	2,641
Sep 18, 2026	20.79	20.79	20.66	20.73	19.67	5.11%	2,730
Sep 17, 2026	19.54	19.72	19.54	19.72	18.72	1.63%	1,190
Sep 16, 2026	19.58	19.71	19.41	19.41	18.42	-2.47%	5,029
Sep 15, 2026	20.10	20.10	19.90	19.90	18.88	0.09%	530
Sep 14, 2026	19.48	20.03	19.48	19.88	18.86	0.02%	1,477
Sep 11, 2026	20.25	20.25	19.96	20.01	18.86	0.73%	1,191
Sep 10, 2026	19.73	19.86	19.73	19.86	18.72	-1.12%	739
Sep 9, 2026	20.28	20.28	20.09	20.09	18.94	-3.20%	946
Sep 8, 2026	20.69	20.75	20.69	20.75	19.56	-0.54%	599
Sep 4, 2026	21.04	21.04	21.04	21.04	19.67	1.42%	333
Sep 3, 2026	20.45	20.83	20.39	20.75	19.39	-0.02%	1,050
Sep 2, 2026	20.75	20.75	20.75	20.75	19.40	-1.10%	260
Sep 1, 2026	20.95	21.22	20.95	20.98	19.61	-1.40%	1,971
Aug 31, 2026	21.70	21.70	21.28	21.28	19.89	-4.64%	3,023
Aug 28, 2026	22.10	22.47	22.10	22.46	20.86	2.58%	1,694
Aug 27, 2026	21.93	21.94	21.87	21.90	20.33	-3.83%	2,483
Aug 26, 2026	22.70	22.77	22.70	22.77	21.14	0.64%	1,474