Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
28.26
+0.45 (1.60%)
At close: Apr 1, 2025, 4:00 PM
28.40
+0.14 (0.50%)
After-hours: Apr 1, 2025, 7:58 PM EST
COIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 27.39 | 28.50 | 27.39 | 28.26 | 28.26 | 1.60% | 8,683 |
| Mar 31, 2025 | 27.47 | 28.07 | 26.59 | 27.81 | 27.81 | -4.84% | 13,608 |
| Mar 28, 2025 | 31.17 | 31.17 | 28.57 | 29.23 | 28.73 | -8.04% | 18,511 |
| Mar 27, 2025 | 31.95 | 32.67 | 31.79 | 31.79 | 31.24 | -3.12% | 4,995 |
| Mar 26, 2025 | 34.70 | 34.85 | 32.62 | 32.81 | 32.24 | -5.60% | 7,677 |
| Mar 25, 2025 | 34.49 | 35.35 | 33.81 | 34.75 | 34.16 | 0.70% | 8,166 |
| Mar 24, 2025 | 33.43 | 34.51 | 33.02 | 34.51 | 33.92 | 7.56% | 6,770 |
| Mar 21, 2025 | 31.39 | 32.09 | 31.05 | 32.09 | 31.37 | -0.27% | 7,158 |
| Mar 20, 2025 | 32.53 | 32.53 | 31.49 | 32.18 | 31.45 | 0.05% | 7,614 |
| Mar 19, 2025 | 31.44 | 32.75 | 30.97 | 32.16 | 31.44 | 5.65% | 14,582 |
| Mar 18, 2025 | 31.06 | 31.27 | 30.00 | 30.44 | 29.76 | -5.11% | 8,862 |
| Mar 17, 2025 | 30.56 | 32.65 | 30.40 | 32.08 | 31.36 | 2.17% | 10,690 |
| Mar 14, 2025 | 31.73 | 32.04 | 30.69 | 31.40 | 30.16 | 3.99% | 18,367 |
| Mar 13, 2025 | 31.92 | 32.27 | 30.20 | 30.20 | 29.01 | -9.10% | 3,467 |
| Mar 12, 2025 | 34.26 | 34.45 | 32.00 | 33.22 | 31.91 | -0.14% | 8,861 |
| Mar 11, 2025 | 32.44 | 33.94 | 32.00 | 33.27 | 31.95 | 8.93% | 4,030 |
| Mar 10, 2025 | 36.22 | 36.22 | 30.54 | 30.54 | 29.33 | -21.91% | 6,039 |
| Mar 7, 2025 | 39.48 | 39.67 | 37.63 | 39.11 | 37.15 | 1.65% | 6,061 |
| Mar 6, 2025 | 40.45 | 40.45 | 38.43 | 38.47 | 36.54 | -4.41% | 1,826 |
| Mar 5, 2025 | 38.02 | 40.24 | 38.02 | 40.24 | 38.23 | 5.91% | 2,383 |
| Mar 4, 2025 | 35.19 | 38.40 | 34.53 | 38.00 | 36.09 | 7.50% | 6,103 |
| Mar 3, 2025 | 42.45 | 42.45 | 35.35 | 35.35 | 33.58 | -9.44% | 7,338 |
| Feb 28, 2025 | 36.61 | 39.12 | 36.61 | 39.03 | 36.75 | 3.76% | 3,750 |
| Feb 27, 2025 | 38.00 | 39.15 | 37.62 | 37.62 | 35.42 | -2.13% | 1,344 |
| Feb 26, 2025 | 39.35 | 39.35 | 38.01 | 38.44 | 36.19 | 0.37% | 2,231 |
| Feb 25, 2025 | 38.77 | 38.79 | 37.69 | 38.30 | 36.06 | -8.15% | 2,955 |
| Feb 24, 2025 | 43.60 | 43.60 | 41.69 | 41.69 | 39.26 | -4.46% | 4,616 |
| Feb 21, 2025 | 50.12 | 50.12 | 43.64 | 43.64 | 41.09 | -9.85% | 2,122 |
| Feb 20, 2025 | 49.45 | 49.46 | 47.50 | 48.41 | 45.58 | -0.91% | 10,491 |