Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
15.15
+0.03 (0.20%)
At close: Mar 9, 2026, 4:00 PM EDT
15.70
+0.55 (3.63%)
Pre-market: Mar 10, 2026, 4:57 AM EDT
COIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.00 | 15.45 | 14.54 | 15.15 | 15.15 | 0.20% | 68,474 |
| Mar 6, 2026 | 15.18 | 15.61 | 14.94 | 15.12 | 14.92 | -5.08% | 91,336 |
| Mar 5, 2026 | 15.97 | 16.59 | 15.55 | 15.93 | 15.72 | -1.85% | 85,065 |
| Mar 4, 2026 | 14.99 | 16.47 | 14.99 | 16.23 | 16.01 | 17.69% | 169,570 |
| Mar 3, 2026 | 13.34 | 14.14 | 12.90 | 13.79 | 13.61 | -1.99% | 105,353 |
| Mar 2, 2026 | 12.97 | 14.08 | 12.95 | 14.07 | 13.88 | 4.92% | 117,628 |
| Feb 27, 2026 | 13.39 | 13.60 | 13.07 | 13.41 | 13.03 | -3.53% | 83,775 |
| Feb 26, 2026 | 13.98 | 14.29 | 13.54 | 13.90 | 13.51 | -2.11% | 91,003 |
| Feb 25, 2026 | 13.04 | 14.31 | 12.92 | 14.20 | 13.80 | 16.97% | 97,865 |
| Feb 24, 2026 | 11.60 | 12.17 | 11.35 | 12.14 | 11.80 | 0.83% | 76,398 |
| Feb 23, 2026 | 12.57 | 12.68 | 11.88 | 12.04 | 11.70 | -8.72% | 87,438 |
| Feb 20, 2026 | 12.65 | 13.48 | 12.60 | 13.19 | 12.65 | 4.10% | 330,333 |
| Feb 19, 2026 | 12.38 | 12.82 | 12.31 | 12.67 | 12.16 | 1.12% | 36,096 |
| Feb 18, 2026 | 12.63 | 13.40 | 12.49 | 12.53 | 12.02 | -1.49% | 123,885 |
| Feb 17, 2026 | 12.40 | 13.07 | 12.02 | 12.72 | 12.20 | 0.79% | 73,885 |
| Feb 13, 2026 | 11.57 | 12.90 | 10.94 | 12.62 | 12.03 | 20.31% | 430,303 |
| Feb 12, 2026 | 11.59 | 11.59 | 10.31 | 10.49 | 10.00 | -9.41% | 113,152 |
| Feb 11, 2026 | 12.05 | 12.05 | 11.20 | 11.58 | 11.04 | -7.06% | 171,477 |
| Feb 10, 2026 | 12.52 | 12.94 | 12.40 | 12.46 | 11.88 | -3.63% | 164,133 |
| Feb 9, 2026 | 12.29 | 12.93 | 12.18 | 12.93 | 12.33 | 1.09% | 102,913 |
| Feb 6, 2026 | 11.80 | 12.83 | 11.50 | 12.79 | 12.10 | 17.02% | 255,125 |
| Feb 5, 2026 | 12.30 | 12.81 | 10.92 | 10.93 | 10.34 | -16.44% | 265,322 |
| Feb 4, 2026 | 13.92 | 13.92 | 12.73 | 13.08 | 12.37 | -7.63% | 246,795 |
| Feb 3, 2026 | 15.00 | 15.00 | 13.67 | 14.16 | 13.39 | -5.73% | 136,957 |
| Feb 2, 2026 | 15.13 | 15.27 | 14.73 | 15.02 | 14.21 | -4.88% | 143,418 |
| Jan 30, 2026 | 16.00 | 16.16 | 15.41 | 15.79 | 14.83 | -2.77% | 182,103 |
| Jan 29, 2026 | 16.90 | 16.90 | 15.72 | 16.24 | 15.25 | -5.36% | 240,006 |
| Jan 28, 2026 | 17.59 | 17.67 | 17.00 | 17.16 | 16.12 | -0.92% | 97,744 |
| Jan 27, 2026 | 17.71 | 17.71 | 17.06 | 17.32 | 16.27 | -1.37% | 108,362 |
| Jan 26, 2026 | 17.49 | 17.80 | 17.46 | 17.56 | 16.49 | -3.89% | 71,372 |
| Jan 23, 2026 | 18.74 | 18.74 | 18.09 | 18.27 | 16.94 | -2.87% | 256,389 |
| Jan 22, 2026 | 19.34 | 19.58 | 18.81 | 18.81 | 17.44 | -2.64% | 87,986 |
| Jan 21, 2026 | 19.36 | 19.75 | 18.84 | 19.32 | 17.92 | -0.31% | 82,566 |
| Jan 20, 2026 | 19.81 | 20.02 | 19.15 | 19.38 | 17.97 | -7.85% | 114,039 |
| Jan 16, 2026 | 20.77 | 21.18 | 20.45 | 21.03 | 19.27 | 1.59% | 104,714 |
| Jan 15, 2026 | 22.06 | 22.06 | 20.61 | 20.70 | 18.97 | -7.80% | 98,950 |
| Jan 14, 2026 | 22.64 | 23.19 | 22.24 | 22.45 | 20.57 | 1.63% | 77,860 |
| Jan 13, 2026 | 21.23 | 22.43 | 21.23 | 22.09 | 20.24 | 4.05% | 68,784 |
| Jan 12, 2026 | 20.96 | 21.58 | 20.67 | 21.23 | 19.45 | 0.19% | 79,879 |
| Jan 9, 2026 | 21.80 | 21.85 | 20.75 | 21.19 | 19.20 | -2.35% | 107,945 |
| Jan 8, 2026 | 21.64 | 22.16 | 21.37 | 21.70 | 19.67 | -0.23% | 53,431 |
| Jan 7, 2026 | 22.12 | 22.12 | 21.16 | 21.75 | 19.71 | -2.16% | 53,458 |
| Jan 6, 2026 | 22.84 | 22.90 | 21.73 | 22.23 | 20.15 | -1.81% | 90,970 |
| Jan 5, 2026 | 21.76 | 23.09 | 21.76 | 22.64 | 20.52 | 8.07% | 93,208 |
| Jan 2, 2026 | 20.38 | 21.16 | 19.86 | 20.95 | 18.77 | 5.49% | 70,023 |
| Dec 31, 2025 | 20.40 | 20.51 | 19.86 | 19.86 | 17.79 | -2.84% | 84,992 |
| Dec 30, 2025 | 20.67 | 20.94 | 20.44 | 20.44 | 18.31 | -1.45% | 96,113 |
| Dec 29, 2025 | 20.74 | 21.33 | 20.60 | 20.74 | 18.58 | -2.72% | 77,472 |
| Dec 26, 2025 | 21.66 | 21.66 | 20.87 | 21.32 | 18.91 | -1.11% | 98,736 |
| Dec 24, 2025 | 21.65 | 21.68 | 21.30 | 21.56 | 19.12 | -1.28% | 36,378 |