Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
11.03
-0.27 (-2.39%)
At close: Mar 30, 2026, 4:00 PM EDT
11.00
-0.03 (-0.27%)
After-hours: Mar 30, 2026, 8:00 PM EDT
COIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 11.37 | 11.48 | 10.87 | 11.03 | 11.03 | -2.39% | 93,422 |
| Mar 27, 2026 | 11.92 | 11.92 | 11.19 | 11.30 | 11.09 | -8.58% | 118,234 |
| Mar 26, 2026 | 12.72 | 12.90 | 12.25 | 12.36 | 12.13 | -5.29% | 71,196 |
| Mar 25, 2026 | 13.40 | 13.86 | 12.95 | 13.05 | 12.81 | -0.08% | 67,182 |
| Mar 24, 2026 | 14.67 | 14.85 | 12.73 | 13.06 | 12.82 | -11.61% | 121,839 |
| Mar 23, 2026 | 14.55 | 15.00 | 14.35 | 14.78 | 14.50 | 0.92% | 70,452 |
| Mar 20, 2026 | 15.15 | 15.19 | 14.45 | 14.64 | 14.18 | -3.56% | 759,385 |
| Mar 19, 2026 | 14.51 | 15.32 | 14.25 | 15.18 | 14.71 | 0.26% | 63,376 |
| Mar 18, 2026 | 15.53 | 15.66 | 15.00 | 15.14 | 14.67 | -4.54% | 80,135 |
| Mar 17, 2026 | 15.11 | 16.08 | 15.11 | 15.86 | 15.36 | 4.55% | 96,651 |
| Mar 16, 2026 | 15.05 | 15.41 | 14.79 | 15.17 | 14.70 | 2.43% | 77,668 |
| Mar 13, 2026 | 15.57 | 15.80 | 14.64 | 14.81 | 14.07 | 1.37% | 112,564 |
| Mar 12, 2026 | 14.86 | 14.91 | 14.53 | 14.61 | 13.88 | -3.18% | 41,803 |
| Mar 11, 2026 | 15.02 | 15.41 | 14.52 | 15.09 | 14.34 | 1.45% | 37,253 |
| Mar 10, 2026 | 15.75 | 15.75 | 14.75 | 14.88 | 14.13 | -1.82% | 89,217 |
| Mar 9, 2026 | 15.00 | 15.45 | 14.54 | 15.15 | 14.40 | 0.20% | 68,673 |
| Mar 6, 2026 | 15.18 | 15.61 | 14.94 | 15.12 | 14.17 | -5.08% | 91,336 |
| Mar 5, 2026 | 15.97 | 16.59 | 15.55 | 15.93 | 14.93 | -1.85% | 85,065 |
| Mar 4, 2026 | 14.99 | 16.47 | 14.99 | 16.23 | 15.22 | 17.69% | 169,570 |
| Mar 3, 2026 | 13.34 | 14.14 | 12.90 | 13.79 | 12.93 | -1.99% | 105,353 |
| Mar 2, 2026 | 12.97 | 14.08 | 12.95 | 14.07 | 13.19 | 4.92% | 117,628 |
| Feb 27, 2026 | 13.39 | 13.60 | 13.07 | 13.41 | 12.38 | -3.53% | 83,775 |
| Feb 26, 2026 | 13.98 | 14.29 | 13.54 | 13.90 | 12.84 | -2.11% | 91,003 |
| Feb 25, 2026 | 13.04 | 14.31 | 12.92 | 14.20 | 13.11 | 16.97% | 97,865 |
| Feb 24, 2026 | 11.60 | 12.17 | 11.35 | 12.14 | 11.21 | 0.83% | 76,398 |
| Feb 23, 2026 | 12.57 | 12.68 | 11.88 | 12.04 | 11.12 | -8.72% | 87,438 |
| Feb 20, 2026 | 12.65 | 13.48 | 12.60 | 13.19 | 12.02 | 4.10% | 330,333 |
| Feb 19, 2026 | 12.38 | 12.82 | 12.31 | 12.67 | 11.55 | 1.12% | 36,096 |
| Feb 18, 2026 | 12.63 | 13.40 | 12.49 | 12.53 | 11.42 | -1.49% | 123,885 |
| Feb 17, 2026 | 12.40 | 13.07 | 12.02 | 12.72 | 11.60 | 0.79% | 73,885 |
| Feb 13, 2026 | 11.57 | 12.90 | 10.94 | 12.62 | 11.43 | 20.31% | 430,303 |
| Feb 12, 2026 | 11.59 | 11.59 | 10.31 | 10.49 | 9.50 | -9.41% | 113,152 |
| Feb 11, 2026 | 12.05 | 12.05 | 11.20 | 11.58 | 10.49 | -7.06% | 171,477 |
| Feb 10, 2026 | 12.52 | 12.94 | 12.40 | 12.46 | 11.29 | -3.63% | 164,133 |
| Feb 9, 2026 | 12.29 | 12.93 | 12.18 | 12.93 | 11.71 | 1.09% | 102,913 |
| Feb 6, 2026 | 11.80 | 12.83 | 11.50 | 12.79 | 11.49 | 17.02% | 255,125 |
| Feb 5, 2026 | 12.30 | 12.81 | 10.92 | 10.93 | 9.82 | -16.44% | 265,322 |
| Feb 4, 2026 | 13.92 | 13.92 | 12.73 | 13.08 | 11.75 | -7.63% | 246,795 |
| Feb 3, 2026 | 15.00 | 15.00 | 13.67 | 14.16 | 12.73 | -5.73% | 136,957 |
| Feb 2, 2026 | 15.13 | 15.27 | 14.73 | 15.02 | 13.50 | -4.88% | 143,418 |
| Jan 30, 2026 | 16.00 | 16.16 | 15.41 | 15.79 | 14.09 | -2.77% | 182,103 |
| Jan 29, 2026 | 16.90 | 16.90 | 15.72 | 16.24 | 14.49 | -5.36% | 240,006 |
| Jan 28, 2026 | 17.59 | 17.67 | 17.00 | 17.16 | 15.32 | -0.92% | 97,744 |
| Jan 27, 2026 | 17.71 | 17.71 | 17.06 | 17.32 | 15.46 | -1.37% | 108,362 |
| Jan 26, 2026 | 17.49 | 17.80 | 17.46 | 17.56 | 15.67 | -3.89% | 71,372 |
| Jan 23, 2026 | 18.74 | 18.74 | 18.09 | 18.27 | 16.10 | -2.87% | 256,389 |
| Jan 22, 2026 | 19.34 | 19.58 | 18.81 | 18.81 | 16.57 | -2.64% | 87,986 |
| Jan 21, 2026 | 19.36 | 19.75 | 18.84 | 19.32 | 17.02 | -0.31% | 82,566 |
| Jan 20, 2026 | 19.81 | 20.02 | 19.15 | 19.38 | 17.08 | -7.85% | 114,039 |
| Jan 16, 2026 | 20.77 | 21.18 | 20.45 | 21.03 | 18.31 | 1.59% | 104,714 |