Skip to main content
logo
Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
21.65
-0.58 (-2.61%)
Jan 7, 2026, 4:00 PM EST - Market closed

COIW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202622.1222.1221.1621.79--1.98%50,590
Jan 6, 202622.8422.9021.7322.2322.23-1.81%90,558
Jan 5, 202621.7623.0921.7622.6422.648.07%93,208
Jan 2, 202620.3821.1619.8620.9520.715.49%70,023
Dec 31, 202520.4020.5119.8619.8619.63-2.84%84,992
Dec 30, 202520.6720.9420.4420.4420.21-1.45%96,113
Dec 29, 202520.7421.3320.6020.7420.50-2.72%77,472
Dec 26, 202521.6621.6620.8721.3220.87-1.11%98,736
Dec 24, 202521.6521.6821.3021.5621.10-1.28%36,378
Dec 23, 202521.9922.0721.4821.8421.37-2.98%117,851
Dec 22, 202522.8123.1522.4022.5122.030.13%120,328
Dec 19, 202522.5522.6222.0322.4821.662.84%229,277
Dec 18, 202523.3723.6321.8521.8621.06-2.76%286,025
Dec 17, 202523.4124.1022.3622.4821.66-3.89%193,886
Dec 16, 202523.3923.7823.1323.3922.541.61%78,876
Dec 15, 202525.0325.0322.7623.0222.18-9.33%124,002
Dec 12, 202525.8626.4824.9325.3924.11-1.05%228,458
Dec 11, 202525.4725.8124.6625.6624.37-2.47%202,798
Dec 10, 202526.1026.7525.8726.3124.99-1.09%177,415
Dec 9, 202525.7327.3625.4026.6025.261.64%157,791
Dec 8, 202526.0126.4025.7826.1724.86-0.08%119,729
Dec 5, 202526.2526.5125.5926.1924.46-1.54%114,237
Dec 4, 202526.5627.3026.3426.6024.85-1.26%62,362
Dec 3, 202526.0027.0325.5026.9425.165.98%60,753
Dec 2, 202525.7626.4225.4225.4223.741.60%87,666
Dec 1, 202525.1225.6524.1325.0223.37-6.50%129,354
Nov 28, 202526.9027.4526.3426.7624.823.87%83,660
Nov 26, 202524.7125.9424.5725.7623.904.76%88,784
Nov 25, 202523.8724.5923.0024.5922.81-0.36%63,679
Nov 24, 202523.5124.9423.3524.6822.895.70%80,837
Nov 21, 202523.6723.9222.2423.3521.351.57%332,508
Nov 20, 202525.7626.0322.8322.9921.02-9.31%212,426
Nov 19, 202525.8525.9824.1525.3523.18-1.97%157,393
Nov 18, 202525.7926.9425.7925.8623.65-0.96%129,608
Nov 17, 202527.2327.7925.4626.1123.88-9.53%195,795
Nov 14, 202527.0229.8926.9628.8626.090.38%161,776
Nov 13, 202531.1831.3728.5028.7525.99-8.50%196,073
Nov 12, 202532.0732.3331.1531.4228.410.06%151,522
Nov 11, 202532.4733.0031.3931.4028.39-5.16%167,050
Nov 10, 202533.8634.0232.4733.1129.941.75%146,890
Nov 7, 202530.0332.7329.2632.5428.985.58%243,448
Nov 6, 202533.6433.6430.7130.8227.45-9.22%202,736
Nov 5, 202533.3834.5032.8533.9530.234.85%131,744
Nov 4, 202534.0034.6132.3432.3828.83-8.51%222,199
Nov 3, 202536.7436.9234.8035.3931.52-6.38%249,585
Oct 31, 202536.8240.0236.8237.8033.085.38%294,853
Oct 30, 202537.5037.6535.7235.8731.39-6.71%149,119
Oct 29, 202539.6539.8237.9038.4533.65-1.91%113,083
Oct 28, 202540.3540.9339.2039.2034.31-2.37%129,067
Oct 27, 202540.4141.6039.6140.1535.141.16%226,097