Skip to main content
logo
Roundhill BABA WeeklyPay ETF (BABW)
BATS: BABW · Real-Time Price · USD
21.04
+0.29 (1.41%)
Sep 4, 2026, 4:00 PM EDT - Market closed

BABW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202621.0421.0421.0421.0421.041.42%283
Sep 3, 202620.4520.8320.3920.7520.75-0.02%1,050
Sep 2, 202620.7520.7520.7520.7520.75-1.10%260
Sep 1, 202620.9521.2220.9520.9820.98-1.40%1,971
Aug 31, 202621.7021.7021.2821.2821.28-4.64%3,023
Aug 28, 202622.1022.4722.1022.4622.322.58%1,694
Aug 27, 202621.9321.9421.8721.9021.75-3.83%2,483
Aug 26, 202622.7022.7722.7022.7722.620.64%1,474
Aug 25, 202622.4022.6522.4022.6322.480.60%902
Aug 24, 202622.1722.4922.1722.4922.34-0.79%1,025
Aug 21, 202623.6423.6422.8222.8222.52-9.64%2,255
Aug 20, 202624.5525.2624.5525.2624.931.41%1,132
Aug 19, 202624.7824.9124.7824.9124.580.51%394
Aug 18, 202624.8924.8924.7224.7824.453.35%2,960
Aug 17, 202624.0424.0423.8723.9823.660.86%2,484
Aug 14, 202623.8924.2823.8824.0523.461.61%5,652
Aug 13, 202624.0524.0523.6723.6723.09-3.25%1,565
Aug 12, 202624.5824.5824.1924.4723.86-2.63%1,945
Aug 11, 202625.1025.1325.0625.1324.51-3.59%2,019
Aug 10, 202625.5926.0625.5926.0625.423.08%15,785
Aug 7, 202625.2325.5625.0025.5624.661.81%19,815
Aug 6, 202625.1425.1425.0225.1124.22-1.89%868
Aug 5, 202625.6525.7325.5925.5924.690.11%525
Aug 4, 202624.8525.6024.8225.5624.661.55%7,642
Aug 3, 202625.3425.6125.1725.1724.284.66%1,875
Jul 31, 202623.9024.2723.7924.2123.206.28%26,666
Jul 30, 202622.2122.7822.2122.7821.831.11%519
Jul 29, 202622.4022.5622.4022.5321.59-0.41%590
Jul 28, 202622.4922.6422.4922.6221.680.67%1,482
Jul 27, 202622.1522.4722.1222.4721.542.59%2,230
Jul 24, 202622.2922.2922.0522.1320.99-1.94%2,175
Jul 23, 202622.9722.9722.5722.5721.41-2.41%733
Jul 22, 202623.1123.2323.1123.1221.93-1.56%1,796
Jul 21, 202623.5723.6323.4923.4922.28-2.45%1,387
Jul 20, 202623.6824.3823.6824.0822.845.48%1,202
Jul 17, 202623.1623.1823.0923.0921.66-2.44%1,755
Jul 16, 202623.8023.8023.6723.6722.20-0.21%677
Jul 15, 202624.0624.4023.7223.7222.255.64%2,540
Jul 14, 202622.5022.6322.4622.4621.060.26%1,887
Jul 13, 202622.3122.5322.2622.4021.00-0.11%2,614
Jul 10, 202623.1823.1822.6022.6021.031.14%2,281
Jul 9, 202622.5322.5322.3522.3520.792.36%674
Jul 8, 202621.5622.0221.5621.8420.3113.34%5,499
Jul 7, 202619.4619.4619.2719.2717.920.03%1,218
Jul 6, 202619.0019.2619.0019.2617.922.00%2,785
Jul 2, 202619.1319.1318.8218.9517.56-1.87%682
Jul 1, 202619.4819.4819.3119.3117.902.27%353
Jun 30, 202618.5519.0118.5518.8817.500.97%1,335
Jun 29, 202618.5818.7018.5418.7017.330.31%1,077
Jun 26, 202618.3518.8818.3518.7617.280.05%1,822