Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
38.07
+1.28 (3.48%)
At close: Jun 6, 2025, 4:00 PM
38.57
+0.50 (1.31%)
After-hours: Jun 6, 2025, 5:00 PM EDT
COIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 37.97 | 38.70 | 37.88 | 38.07 | - | 3.48% | 23,469 |
| Jun 5, 2025 | 39.72 | 40.33 | 36.59 | 36.79 | 36.79 | -5.08% | 34,359 |
| Jun 4, 2025 | 39.23 | 39.70 | 38.64 | 38.76 | 38.76 | -1.85% | 27,846 |
| Jun 3, 2025 | 37.62 | 39.69 | 37.31 | 39.49 | 39.49 | 5.98% | 22,872 |
| Jun 2, 2025 | 37.47 | 37.48 | 36.78 | 37.26 | 37.26 | -1.25% | 25,480 |
| May 30, 2025 | 37.85 | 38.33 | 37.33 | 37.73 | 37.23 | -1.23% | 47,687 |
| May 29, 2025 | 40.09 | 40.09 | 37.92 | 38.20 | 37.69 | -2.48% | 20,045 |
| May 28, 2025 | 41.44 | 41.44 | 39.17 | 39.17 | 38.65 | -5.65% | 22,789 |
| May 27, 2025 | 42.15 | 42.15 | 41.28 | 41.52 | 40.96 | -0.28% | 22,841 |
| May 23, 2025 | 41.61 | 42.10 | 41.19 | 41.63 | 40.44 | -4.05% | 26,669 |
| May 22, 2025 | 41.82 | 44.35 | 41.55 | 43.39 | 42.15 | 6.35% | 13,125 |
| May 21, 2025 | 41.18 | 42.75 | 40.71 | 40.80 | 39.63 | -1.09% | 14,081 |
| May 20, 2025 | 41.67 | 42.00 | 40.39 | 41.25 | 40.07 | -0.94% | 15,135 |
| May 19, 2025 | 41.18 | 42.21 | 41.18 | 41.64 | 40.45 | -2.14% | 17,655 |
| May 16, 2025 | 39.78 | 43.16 | 39.78 | 42.55 | 41.00 | 10.72% | 30,689 |
| May 15, 2025 | 40.84 | 40.93 | 38.08 | 38.43 | 37.03 | -8.55% | 32,453 |
| May 14, 2025 | 40.88 | 42.17 | 40.59 | 42.02 | 40.49 | 2.67% | 32,760 |
| May 13, 2025 | 36.50 | 41.33 | 36.50 | 40.93 | 39.44 | 29.27% | 34,812 |
| May 12, 2025 | 32.14 | 32.72 | 31.52 | 31.66 | 30.51 | 2.97% | 19,058 |
| May 9, 2025 | 31.72 | 33.13 | 30.61 | 30.75 | 29.29 | -4.14% | 28,443 |
| May 8, 2025 | 31.94 | 32.72 | 31.58 | 32.08 | 30.56 | 6.21% | 15,494 |
| May 7, 2025 | 30.93 | 30.93 | 29.80 | 30.20 | 28.77 | -0.88% | 19,912 |
| May 6, 2025 | 29.90 | 30.62 | 29.77 | 30.47 | 29.03 | -1.09% | 11,147 |
| May 5, 2025 | 31.25 | 31.52 | 30.65 | 30.81 | 29.35 | -4.48% | 23,573 |
| May 2, 2025 | 32.38 | 33.02 | 31.99 | 32.25 | 30.21 | 1.56% | 36,925 |
| May 1, 2025 | 32.90 | 32.95 | 31.76 | 31.76 | 29.75 | -0.40% | 7,321 |
| Apr 30, 2025 | 31.46 | 31.88 | 30.71 | 31.88 | 29.87 | -2.18% | 8,750 |
| Apr 29, 2025 | 32.08 | 32.75 | 32.08 | 32.59 | 30.54 | 0.44% | 8,130 |
| Apr 28, 2025 | 32.94 | 32.99 | 31.33 | 32.45 | 30.40 | -3.65% | 22,153 |
| Apr 25, 2025 | 32.99 | 33.92 | 32.66 | 33.68 | 31.20 | 3.34% | 20,212 |
| Apr 24, 2025 | 30.68 | 32.59 | 30.67 | 32.59 | 30.19 | 5.61% | 6,584 |
| Apr 23, 2025 | 31.74 | 32.01 | 30.74 | 30.86 | 28.59 | 2.80% | 8,134 |
| Apr 22, 2025 | 27.80 | 30.48 | 27.80 | 30.02 | 27.81 | 10.47% | 13,130 |
| Apr 21, 2025 | 27.65 | 27.70 | 26.52 | 27.18 | 25.18 | -1.62% | 7,089 |
| Apr 17, 2025 | 27.25 | 27.95 | 27.00 | 27.62 | 25.19 | 2.12% | 8,868 |
| Apr 16, 2025 | 27.30 | 27.55 | 26.52 | 27.05 | 24.67 | -2.51% | 9,271 |
| Apr 15, 2025 | 28.33 | 28.33 | 27.32 | 27.75 | 25.31 | -0.69% | 11,925 |
| Apr 14, 2025 | 28.48 | 28.85 | 27.49 | 27.94 | 25.48 | -1.83% | 7,873 |
| Apr 11, 2025 | 27.26 | 28.46 | 27.09 | 28.46 | 25.69 | 6.10% | 25,026 |
| Apr 10, 2025 | 27.14 | 27.44 | 25.16 | 26.83 | 24.21 | -5.35% | 4,412 |
| Apr 9, 2025 | 23.14 | 29.42 | 23.14 | 28.34 | 25.58 | 21.44% | 16,127 |
| Apr 8, 2025 | 25.92 | 26.41 | 23.10 | 23.34 | 21.06 | -5.29% | 24,323 |
| Apr 7, 2025 | 24.27 | 25.13 | 21.82 | 24.64 | 22.24 | -3.11% | 20,895 |
| Apr 4, 2025 | 26.50 | 26.50 | 23.66 | 25.43 | 22.71 | -7.51% | 15,285 |
| Apr 3, 2025 | 27.18 | 27.70 | 26.47 | 27.50 | 24.56 | -7.95% | 16,232 |
| Apr 2, 2025 | 27.58 | 29.88 | 27.58 | 29.87 | 26.68 | 5.70% | 6,032 |
| Apr 1, 2025 | 27.39 | 28.50 | 27.39 | 28.26 | 25.24 | 1.60% | 8,683 |
| Mar 31, 2025 | 27.47 | 28.07 | 26.59 | 27.81 | 24.84 | -4.84% | 13,608 |
| Mar 28, 2025 | 31.17 | 31.17 | 28.57 | 29.23 | 25.65 | -8.04% | 18,511 |
| Mar 27, 2025 | 31.95 | 32.67 | 31.79 | 31.79 | 27.90 | -3.12% | 4,995 |