Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
62.46
-2.06 (-3.19%)
At close: Jul 21, 2025, 4:00 PM
63.60
+1.14 (1.83%)
After-hours: Jul 21, 2025, 5:57 PM EDT
COIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 64.72 | 66.38 | 62.18 | 62.46 | 62.46 | -3.19% | 132,744 |
| Jul 18, 2025 | 64.49 | 68.77 | 62.00 | 64.52 | 63.56 | 2.61% | 108,983 |
| Jul 17, 2025 | 60.79 | 63.67 | 60.00 | 62.88 | 61.94 | 4.11% | 70,253 |
| Jul 16, 2025 | 59.62 | 61.82 | 59.51 | 60.40 | 59.50 | 2.90% | 54,508 |
| Jul 15, 2025 | 59.37 | 60.82 | 56.27 | 58.70 | 57.82 | -1.63% | 43,302 |
| Jul 14, 2025 | 59.71 | 60.50 | 58.91 | 59.67 | 58.78 | 0.74% | 75,052 |
| Jul 11, 2025 | 59.95 | 60.74 | 57.77 | 59.23 | 57.58 | -0.79% | 103,041 |
| Jul 10, 2025 | 56.76 | 59.70 | 56.49 | 59.70 | 58.03 | 4.81% | 68,173 |
| Jul 9, 2025 | 54.26 | 56.96 | 53.42 | 56.96 | 55.37 | 6.27% | 81,882 |
| Jul 8, 2025 | 54.80 | 55.97 | 52.54 | 53.60 | 52.10 | -0.78% | 64,288 |
| Jul 7, 2025 | 53.38 | 55.07 | 52.74 | 54.02 | 52.51 | -0.72% | 78,812 |
| Jul 3, 2025 | 53.60 | 54.81 | 53.31 | 54.41 | 52.04 | - | 64,239 |
| Jul 2, 2025 | 51.93 | 54.82 | 51.80 | 54.41 | 52.04 | 7.25% | 46,216 |
| Jul 1, 2025 | 51.79 | 54.06 | 50.69 | 50.73 | 48.52 | -5.51% | 54,333 |
| Jun 30, 2025 | 55.09 | 55.49 | 53.32 | 53.69 | 51.36 | -2.06% | 92,425 |
| Jun 27, 2025 | 58.09 | 58.26 | 53.85 | 54.82 | 51.70 | -7.08% | 127,329 |
| Jun 26, 2025 | 55.08 | 60.00 | 55.08 | 59.00 | 55.64 | 6.56% | 72,563 |
| Jun 25, 2025 | 56.42 | 57.75 | 53.34 | 55.37 | 52.22 | 3.81% | 78,960 |
| Jun 24, 2025 | 47.86 | 54.08 | 47.86 | 53.34 | 50.30 | 14.22% | 79,289 |
| Jun 23, 2025 | 45.79 | 47.91 | 44.63 | 46.70 | 44.04 | -1.18% | 37,118 |
| Jun 20, 2025 | 46.25 | 47.45 | 45.60 | 47.26 | 44.24 | 5.16% | 43,416 |
| Jun 18, 2025 | 37.49 | 45.59 | 37.49 | 44.94 | 42.07 | 19.20% | 79,694 |
| Jun 17, 2025 | 38.20 | 38.60 | 36.80 | 37.70 | 35.29 | -3.43% | 37,275 |
| Jun 16, 2025 | 36.65 | 39.24 | 36.30 | 39.04 | 36.55 | 8.02% | 31,289 |
| Jun 13, 2025 | 35.29 | 36.14 | 34.78 | 36.14 | 33.44 | 0.81% | 69,128 |
| Jun 12, 2025 | 36.93 | 36.94 | 35.58 | 35.85 | 33.17 | -4.58% | 23,074 |
| Jun 11, 2025 | 38.85 | 39.17 | 37.31 | 37.57 | 34.76 | -2.19% | 14,447 |
| Jun 10, 2025 | 39.15 | 39.62 | 38.00 | 38.41 | 35.54 | -0.83% | 15,903 |
| Jun 9, 2025 | 38.66 | 38.86 | 37.90 | 38.73 | 35.84 | 1.73% | 20,728 |
| Jun 6, 2025 | 37.97 | 38.70 | 37.88 | 38.07 | 34.94 | 3.48% | 23,740 |
| Jun 5, 2025 | 39.72 | 40.33 | 36.59 | 36.79 | 33.76 | -5.08% | 34,359 |
| Jun 4, 2025 | 39.23 | 39.70 | 38.64 | 38.76 | 35.57 | -1.85% | 27,846 |
| Jun 3, 2025 | 37.62 | 39.69 | 37.31 | 39.49 | 36.24 | 5.98% | 22,872 |
| Jun 2, 2025 | 37.47 | 37.48 | 36.78 | 37.26 | 34.19 | -1.25% | 25,480 |
| May 30, 2025 | 37.85 | 38.33 | 37.33 | 37.73 | 34.16 | -1.23% | 47,687 |
| May 29, 2025 | 40.09 | 40.09 | 37.92 | 38.20 | 34.59 | -2.48% | 20,045 |
| May 28, 2025 | 41.44 | 41.44 | 39.17 | 39.17 | 35.47 | -5.65% | 22,789 |
| May 27, 2025 | 42.15 | 42.15 | 41.28 | 41.52 | 37.59 | -0.28% | 22,841 |
| May 23, 2025 | 41.61 | 42.10 | 41.19 | 41.63 | 37.11 | -4.05% | 26,669 |
| May 22, 2025 | 41.82 | 44.35 | 41.55 | 43.39 | 38.68 | 6.35% | 13,125 |
| May 21, 2025 | 41.18 | 42.75 | 40.71 | 40.80 | 36.37 | -1.09% | 14,081 |
| May 20, 2025 | 41.67 | 42.00 | 40.39 | 41.25 | 36.77 | -0.94% | 15,135 |
| May 19, 2025 | 41.18 | 42.21 | 41.18 | 41.64 | 37.12 | -2.14% | 17,655 |
| May 16, 2025 | 39.78 | 43.16 | 39.78 | 42.55 | 37.63 | 10.72% | 30,689 |
| May 15, 2025 | 40.84 | 40.93 | 38.08 | 38.43 | 33.98 | -8.55% | 32,453 |
| May 14, 2025 | 40.88 | 42.17 | 40.59 | 42.02 | 37.16 | 2.67% | 32,760 |
| May 13, 2025 | 36.50 | 41.33 | 36.50 | 40.93 | 36.19 | 29.27% | 34,812 |
| May 12, 2025 | 32.14 | 32.72 | 31.52 | 31.66 | 28.00 | 2.97% | 19,058 |
| May 9, 2025 | 31.72 | 33.13 | 30.61 | 30.75 | 26.88 | -4.14% | 28,443 |
| May 8, 2025 | 31.94 | 32.72 | 31.58 | 32.08 | 28.04 | 6.21% | 15,494 |