Roundhill BABA WeeklyPay ETF (BABW)
BATS: BABW · Real-Time Price · USD
24.05
+0.38 (1.61%)
Aug 14, 2026, 4:00 PM EDT - Market closed
BABW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 23.89 | 24.28 | 23.88 | 24.05 | 24.05 | 1.61% | 5,652 |
| Aug 13, 2026 | 24.05 | 24.05 | 23.67 | 23.67 | 23.67 | -3.25% | 1,565 |
| Aug 12, 2026 | 24.58 | 24.58 | 24.19 | 24.47 | 24.46 | -2.63% | 1,945 |
| Aug 11, 2026 | 25.10 | 25.13 | 25.06 | 25.13 | 25.13 | -3.59% | 2,019 |
| Aug 10, 2026 | 25.59 | 26.06 | 25.59 | 26.06 | 26.06 | 3.08% | 15,785 |
| Aug 7, 2026 | 25.23 | 25.56 | 25.00 | 25.56 | 25.28 | 1.81% | 19,815 |
| Aug 6, 2026 | 25.14 | 25.14 | 25.02 | 25.11 | 24.83 | -1.89% | 868 |
| Aug 5, 2026 | 25.65 | 25.73 | 25.59 | 25.59 | 25.31 | 0.11% | 525 |
| Aug 4, 2026 | 24.85 | 25.60 | 24.82 | 25.56 | 25.28 | 1.55% | 7,642 |
| Aug 3, 2026 | 25.34 | 25.61 | 25.17 | 25.17 | 24.90 | 4.66% | 1,875 |
| Jul 31, 2026 | 23.90 | 24.27 | 23.79 | 24.21 | 23.79 | 6.28% | 26,666 |
| Jul 30, 2026 | 22.21 | 22.78 | 22.21 | 22.78 | 22.38 | 1.11% | 519 |
| Jul 29, 2026 | 22.40 | 22.56 | 22.40 | 22.53 | 22.14 | -0.41% | 590 |
| Jul 28, 2026 | 22.49 | 22.64 | 22.49 | 22.62 | 22.23 | 0.67% | 1,482 |
| Jul 27, 2026 | 22.15 | 22.47 | 22.12 | 22.47 | 22.08 | 2.59% | 2,230 |
| Jul 24, 2026 | 22.29 | 22.29 | 22.05 | 22.13 | 21.52 | -1.94% | 2,175 |
| Jul 23, 2026 | 22.97 | 22.97 | 22.57 | 22.57 | 21.94 | -2.41% | 733 |
| Jul 22, 2026 | 23.11 | 23.23 | 23.11 | 23.12 | 22.49 | -1.56% | 1,796 |
| Jul 21, 2026 | 23.57 | 23.63 | 23.49 | 23.49 | 22.84 | -2.45% | 1,387 |
| Jul 20, 2026 | 23.68 | 24.38 | 23.68 | 24.08 | 23.42 | 5.48% | 1,202 |
| Jul 17, 2026 | 23.16 | 23.18 | 23.09 | 23.09 | 22.20 | -2.44% | 1,755 |
| Jul 16, 2026 | 23.80 | 23.80 | 23.67 | 23.67 | 22.76 | -0.21% | 677 |
| Jul 15, 2026 | 24.06 | 24.40 | 23.72 | 23.72 | 22.81 | 5.64% | 2,540 |
| Jul 14, 2026 | 22.50 | 22.63 | 22.46 | 22.46 | 21.59 | 0.26% | 1,887 |
| Jul 13, 2026 | 22.31 | 22.53 | 22.26 | 22.40 | 21.53 | -0.11% | 2,614 |
| Jul 10, 2026 | 23.18 | 23.18 | 22.60 | 22.60 | 21.55 | 1.14% | 2,281 |
| Jul 9, 2026 | 22.53 | 22.53 | 22.35 | 22.35 | 21.31 | 2.36% | 674 |
| Jul 8, 2026 | 21.56 | 22.02 | 21.56 | 21.84 | 20.82 | 13.34% | 5,499 |
| Jul 7, 2026 | 19.46 | 19.46 | 19.27 | 19.27 | 18.37 | 0.03% | 1,218 |
| Jul 6, 2026 | 19.00 | 19.26 | 19.00 | 19.26 | 18.37 | 2.00% | 2,785 |
| Jul 2, 2026 | 19.13 | 19.13 | 18.82 | 18.95 | 18.00 | -1.87% | 682 |
| Jul 1, 2026 | 19.48 | 19.48 | 19.31 | 19.31 | 18.35 | 2.27% | 353 |
| Jun 30, 2026 | 18.55 | 19.01 | 18.55 | 18.88 | 17.94 | 0.97% | 1,335 |
| Jun 29, 2026 | 18.58 | 18.70 | 18.54 | 18.70 | 17.77 | 0.31% | 1,077 |
| Jun 26, 2026 | 18.35 | 18.88 | 18.35 | 18.76 | 17.71 | 0.05% | 1,822 |
| Jun 25, 2026 | 19.50 | 19.50 | 18.75 | 18.75 | 17.71 | -5.68% | 2,268 |
| Jun 24, 2026 | 20.21 | 20.31 | 19.88 | 19.88 | 18.77 | -3.86% | 3,820 |
| Jun 23, 2026 | 20.67 | 20.68 | 20.58 | 20.68 | 19.53 | -2.19% | 1,449 |
| Jun 22, 2026 | 21.18 | 21.32 | 20.97 | 21.14 | 19.96 | -2.74% | 2,116 |
| Jun 18, 2026 | 21.59 | 21.87 | 21.59 | 21.87 | 20.53 | -0.44% | 1,507 |
| Jun 17, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 20.62 | -3.72% | 263 |
| Jun 16, 2026 | 22.36 | 22.81 | 22.36 | 22.81 | 21.41 | -1.51% | 1,112 |
| Jun 15, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 21.74 | -0.04% | 525 |
| Jun 12, 2026 | 23.24 | 23.35 | 23.24 | 23.35 | 21.75 | -0.16% | 803 |
| Jun 11, 2026 | 22.77 | 23.39 | 22.75 | 23.39 | 21.79 | -2.14% | 10,036 |
| Jun 10, 2026 | 23.87 | 24.35 | 23.87 | 23.90 | 22.26 | -3.98% | 1,358 |
| Jun 9, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 23.19 | -0.37% | 561 |
| Jun 8, 2026 | 25.37 | 25.38 | 24.98 | 24.98 | 23.27 | -0.95% | 2,501 |
| Jun 5, 2026 | 26.30 | 26.30 | 25.37 | 25.37 | 23.50 | -4.90% | 1,622 |
| Jun 4, 2026 | 27.01 | 27.01 | 26.68 | 26.68 | 24.71 | -1.43% | 1,144 |