Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
40.83
+0.14 (0.34%)
At close: Sep 16, 2025, 4:00 PM EDT
40.88
+0.05 (0.12%)
After-hours: Sep 16, 2025, 5:13 PM EDT
COIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 41.41 | 41.57 | 39.89 | 40.83 | - | 0.34% | 156,285 |
| Sep 15, 2025 | 40.14 | 40.89 | 39.89 | 40.69 | 40.69 | -1.02% | 145,723 |
| Sep 12, 2025 | 41.88 | 41.88 | 40.60 | 41.11 | 40.21 | -0.39% | 279,459 |
| Sep 11, 2025 | 40.44 | 41.49 | 40.00 | 41.27 | 40.37 | 3.36% | 252,470 |
| Sep 10, 2025 | 40.95 | 41.74 | 39.56 | 39.93 | 39.05 | -1.31% | 136,414 |
| Sep 9, 2025 | 38.22 | 40.53 | 38.22 | 40.46 | 39.57 | 6.67% | 210,422 |
| Sep 8, 2025 | 37.75 | 38.55 | 37.17 | 37.93 | 37.10 | -0.08% | 160,817 |
| Sep 5, 2025 | 40.01 | 40.24 | 36.91 | 37.96 | 36.73 | -2.99% | 167,936 |
| Sep 4, 2025 | 38.42 | 39.19 | 38.15 | 39.13 | 37.86 | 1.74% | 83,999 |
| Sep 3, 2025 | 38.89 | 39.25 | 38.27 | 38.46 | 37.21 | -0.34% | 80,981 |
| Sep 2, 2025 | 38.05 | 39.55 | 37.37 | 38.59 | 37.34 | -2.08% | 105,107 |
| Aug 29, 2025 | 39.66 | 39.92 | 38.83 | 39.41 | 37.57 | -1.35% | 65,595 |
| Aug 28, 2025 | 40.64 | 41.12 | 39.66 | 39.95 | 38.09 | -0.40% | 64,962 |
| Aug 27, 2025 | 39.83 | 40.51 | 39.67 | 40.11 | 38.24 | 0.12% | 62,488 |
| Aug 26, 2025 | 39.37 | 40.06 | 38.75 | 40.06 | 38.19 | 1.11% | 105,637 |
| Aug 25, 2025 | 40.61 | 41.10 | 39.50 | 39.62 | 37.77 | -6.69% | 150,928 |
| Aug 22, 2025 | 39.41 | 42.80 | 39.04 | 42.46 | 39.85 | 7.96% | 130,310 |
| Aug 21, 2025 | 39.57 | 39.94 | 39.15 | 39.33 | 36.91 | -1.72% | 96,571 |
| Aug 20, 2025 | 39.86 | 40.17 | 37.88 | 40.02 | 37.56 | 0.88% | 116,002 |
| Aug 19, 2025 | 42.59 | 42.83 | 39.55 | 39.67 | 37.23 | -6.97% | 111,751 |
| Aug 18, 2025 | 41.28 | 43.14 | 40.44 | 42.64 | 40.02 | -1.39% | 159,088 |
| Aug 15, 2025 | 44.06 | 44.06 | 42.75 | 43.24 | 39.58 | -2.44% | 89,263 |
| Aug 14, 2025 | 43.64 | 44.66 | 42.65 | 44.32 | 40.57 | -1.01% | 100,900 |
| Aug 13, 2025 | 44.67 | 47.61 | 43.81 | 44.77 | 40.99 | 2.03% | 82,160 |
| Aug 12, 2025 | 44.99 | 44.99 | 42.66 | 43.88 | 40.17 | 1.06% | 72,485 |
| Aug 11, 2025 | 43.87 | 45.66 | 43.40 | 43.42 | 39.75 | 2.42% | 105,170 |
| Aug 8, 2025 | 42.47 | 42.85 | 40.90 | 42.40 | 38.52 | -0.29% | 155,685 |
| Aug 7, 2025 | 42.55 | 43.64 | 41.83 | 42.52 | 38.63 | 3.18% | 119,653 |
| Aug 6, 2025 | 40.35 | 41.46 | 39.59 | 41.21 | 37.44 | 2.13% | 82,069 |
| Aug 5, 2025 | 41.93 | 42.64 | 40.22 | 40.35 | 36.66 | -7.81% | 118,995 |
| Aug 4, 2025 | 43.97 | 44.43 | 42.48 | 43.77 | 39.77 | -0.02% | 137,323 |
| Aug 1, 2025 | 47.41 | 47.63 | 43.00 | 43.78 | 39.26 | -20.18% | 265,931 |
| Jul 31, 2025 | 55.79 | 56.36 | 54.79 | 54.85 | 49.18 | 0.02% | 122,639 |
| Jul 30, 2025 | 55.77 | 56.23 | 54.00 | 54.84 | 49.17 | 1.99% | 79,908 |
| Jul 29, 2025 | 55.95 | 56.02 | 52.70 | 53.77 | 48.22 | -2.54% | 132,855 |
| Jul 28, 2025 | 57.92 | 57.92 | 54.38 | 55.17 | 49.47 | -5.38% | 189,393 |
| Jul 25, 2025 | 58.44 | 59.19 | 57.25 | 58.31 | 51.32 | -1.63% | 190,026 |
| Jul 24, 2025 | 60.52 | 60.66 | 58.65 | 59.27 | 52.17 | -0.32% | 56,875 |
| Jul 23, 2025 | 59.96 | 59.96 | 57.50 | 59.46 | 52.34 | -1.67% | 65,596 |
| Jul 22, 2025 | 63.49 | 63.49 | 59.08 | 60.47 | 53.23 | -3.19% | 134,813 |
| Jul 21, 2025 | 64.72 | 66.38 | 62.18 | 62.46 | 54.98 | -3.19% | 133,630 |
| Jul 18, 2025 | 64.49 | 68.77 | 62.00 | 64.52 | 55.94 | 2.61% | 108,983 |
| Jul 17, 2025 | 60.79 | 63.67 | 60.00 | 62.88 | 54.52 | 4.11% | 70,253 |
| Jul 16, 2025 | 59.62 | 61.82 | 59.51 | 60.40 | 52.37 | 2.90% | 54,508 |
| Jul 15, 2025 | 59.37 | 60.82 | 56.27 | 58.70 | 50.90 | -1.63% | 43,302 |
| Jul 14, 2025 | 59.71 | 60.50 | 58.91 | 59.67 | 51.74 | 0.74% | 75,052 |
| Jul 11, 2025 | 59.95 | 60.74 | 57.77 | 59.23 | 50.68 | -0.79% | 103,041 |
| Jul 10, 2025 | 56.76 | 59.70 | 56.49 | 59.70 | 51.08 | 4.81% | 68,173 |
| Jul 9, 2025 | 54.26 | 56.96 | 53.42 | 56.96 | 48.74 | 6.27% | 81,882 |
| Jul 8, 2025 | 54.80 | 55.97 | 52.54 | 53.60 | 45.86 | -0.78% | 64,288 |