Roundhill BABA WeeklyPay ETF (BABW)

BABW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	22.92	22.92	22.44	22.88	22.88	-1.21%	80
Jun 15, 2026	23.16	23.16	23.16	23.16	23.16	-0.04%	525
Jun 12, 2026	23.24	23.35	23.24	23.35	23.17	-0.16%	803
Jun 11, 2026	22.77	23.39	22.75	23.39	23.21	-2.14%	10,036
Jun 10, 2026	23.87	24.35	23.87	23.90	23.72	-3.98%	1,358
Jun 9, 2026	24.89	24.89	24.89	24.89	24.70	-0.37%	561
Jun 8, 2026	25.37	25.38	24.98	24.98	24.79	-0.95%	2,501
Jun 5, 2026	26.30	26.30	25.37	25.37	25.03	-4.90%	1,622
Jun 4, 2026	27.01	27.01	26.68	26.68	26.32	-1.43%	1,144
Jun 3, 2026	27.09	27.09	26.92	27.07	26.70	-2.92%	810
Jun 2, 2026	28.08	28.51	27.88	27.88	27.51	5.15%	6,352
Jun 1, 2026	26.52	26.52	26.52	26.52	26.16	0.95%	672
May 29, 2026	26.58	26.60	26.27	26.46	25.91	-1.82%	6,885
May 28, 2026	26.55	26.95	26.55	26.95	26.39	-1.62%	1,345
May 27, 2026	27.27	27.47	27.27	27.40	26.83	-1.57%	2,020
May 26, 2026	27.70	27.83	27.70	27.83	27.26	-0.28%	1,169
May 22, 2026	28.22	28.22	27.95	28.07	27.33	-1.42%	3,158
May 21, 2026	27.75	28.47	27.62	28.47	27.73	-2.58%	2,936
May 20, 2026	29.13	29.29	29.13	29.23	28.46	-1.18%	1,728
May 19, 2026	29.72	29.72	29.48	29.58	28.80	2.12%	1,569
May 18, 2026	28.98	29.30	28.96	28.96	28.20	0.89%	2,141
May 15, 2026	29.52	29.52	29.07	29.07	27.96	-7.43%	2,582
May 14, 2026	32.50	32.50	31.41	31.41	30.20	-3.89%	1,623
May 13, 2026	30.61	33.35	30.61	32.68	31.42	9.45%	3,650
May 12, 2026	30.10	30.10	29.59	29.85	28.71	-1.64%	796
May 11, 2026	30.85	30.86	30.35	30.35	29.19	-2.55%	1,887
May 8, 2026	31.42	31.42	31.34	31.34	29.95	-0.82%	516
May 7, 2026	32.17	32.17	31.60	31.60	30.20	-0.54%	421
May 6, 2026	30.99	31.81	30.99	31.77	30.36	8.43%	1,028
May 5, 2026	29.70	29.70	29.30	29.30	28.00	-0.75%	545
May 4, 2026	29.10	30.15	29.10	29.52	28.21	1.43%	2,290
May 1, 2026	29.39	29.46	29.30	29.30	27.81	-0.59%	1,967
Apr 30, 2026	28.86	29.48	28.86	29.48	27.98	1.49%	609
Apr 29, 2026	29.23	29.23	29.04	29.04	27.57	-0.32%	975
Apr 28, 2026	29.05	29.14	28.94	29.14	27.66	-1.59%	1,331
Apr 27, 2026	29.66	29.66	29.58	29.61	28.10	-2.70%	1,411
Apr 24, 2026	30.88	30.91	30.79	30.79	28.88	3.83%	1,665
Apr 23, 2026	29.81	29.86	29.57	29.65	27.81	-4.31%	2,116
Apr 22, 2026	30.89	31.21	30.89	30.98	29.07	1.01%	1,130
Apr 21, 2026	30.83	30.83	30.67	30.67	28.77	-4.38%	1,998
Apr 20, 2026	31.81	32.24	31.81	32.08	30.09	-0.76%	2,240
Apr 17, 2026	32.48	32.77	32.48	32.62	30.32	2.01%	914
Apr 16, 2026	31.27	32.10	31.27	31.98	29.73	4.85%	1,828
Apr 15, 2026	30.34	30.52	30.34	30.50	28.35	1.79%	1,632
Apr 14, 2026	29.45	29.97	29.45	29.97	27.85	3.26%	2,116
Apr 13, 2026	28.66	29.02	28.45	29.02	26.97	0.51%	1,342
Apr 10, 2026	29.51	29.51	29.09	29.09	26.84	-0.21%	2,426
Apr 9, 2026	28.86	29.22	28.44	29.15	26.89	2.21%	1,388
Apr 8, 2026	29.87	29.87	28.51	28.52	26.31	5.71%	5,216
Apr 7, 2026	27.59	27.59	26.81	26.98	24.89	-2.66%	1,617

Data Source: S&P Global Market Intelligence Last updated: Jun 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.