Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
37.80
+1.93 (5.38%)
At close: Oct 31, 2025, 4:00 PM EDT
37.86
+0.06 (0.16%)
After-hours: Oct 31, 2025, 8:00 PM EDT
COIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 36.82 | 40.02 | 36.82 | 37.80 | 37.80 | 5.38% | 294,853 |
| Oct 30, 2025 | 37.50 | 37.65 | 35.72 | 35.87 | 35.87 | -6.71% | 149,119 |
| Oct 29, 2025 | 39.65 | 39.82 | 37.90 | 38.45 | 38.45 | -1.91% | 113,083 |
| Oct 28, 2025 | 40.35 | 40.93 | 39.20 | 39.20 | 39.20 | -2.37% | 129,067 |
| Oct 27, 2025 | 40.41 | 41.60 | 39.61 | 40.15 | 40.15 | 1.16% | 226,097 |
| Oct 24, 2025 | 37.00 | 39.99 | 36.91 | 39.69 | 39.24 | 11.77% | 210,709 |
| Oct 23, 2025 | 35.55 | 36.19 | 34.92 | 35.51 | 35.10 | 0.91% | 107,625 |
| Oct 22, 2025 | 36.97 | 37.02 | 33.90 | 35.19 | 34.79 | -6.46% | 207,235 |
| Oct 21, 2025 | 38.11 | 38.38 | 37.20 | 37.62 | 37.19 | -1.44% | 124,388 |
| Oct 20, 2025 | 38.13 | 39.61 | 37.81 | 38.17 | 37.73 | 0.16% | 165,699 |
| Oct 17, 2025 | 35.86 | 38.11 | 35.60 | 38.11 | 36.90 | 2.14% | 236,446 |
| Oct 16, 2025 | 38.48 | 38.95 | 37.09 | 37.31 | 36.13 | -2.20% | 179,469 |
| Oct 15, 2025 | 39.46 | 39.63 | 37.63 | 38.15 | 36.94 | -1.85% | 176,926 |
| Oct 14, 2025 | 38.79 | 40.45 | 37.90 | 38.87 | 37.64 | -7.89% | 194,102 |
| Oct 13, 2025 | 43.33 | 43.33 | 40.42 | 42.20 | 39.68 | 0.02% | 276,030 |
| Oct 10, 2025 | 46.58 | 48.60 | 41.44 | 42.19 | 39.67 | -9.31% | 444,248 |
| Oct 9, 2025 | 46.16 | 47.18 | 45.82 | 46.52 | 43.74 | 0.22% | 180,042 |
| Oct 8, 2025 | 45.38 | 46.94 | 44.91 | 46.42 | 43.65 | 3.66% | 173,812 |
| Oct 7, 2025 | 46.30 | 46.57 | 43.07 | 44.78 | 42.10 | -3.49% | 316,504 |
| Oct 6, 2025 | 46.82 | 47.21 | 45.56 | 46.40 | 43.63 | 1.05% | 264,576 |
| Oct 3, 2025 | 45.18 | 46.48 | 44.68 | 45.92 | 42.69 | 2.07% | 463,961 |
| Oct 2, 2025 | 42.57 | 45.48 | 42.49 | 44.99 | 41.82 | 8.75% | 358,125 |
| Oct 1, 2025 | 40.97 | 41.84 | 40.51 | 41.37 | 38.46 | 3.27% | 327,781 |
| Sep 30, 2025 | 39.10 | 40.18 | 39.10 | 40.06 | 37.24 | 1.09% | 237,042 |
| Sep 29, 2025 | 37.25 | 39.64 | 37.10 | 39.63 | 36.84 | 4.29% | 529,517 |
| Sep 26, 2025 | 37.45 | 38.16 | 36.54 | 38.00 | 34.17 | 2.37% | 367,089 |
| Sep 25, 2025 | 38.31 | 38.69 | 36.65 | 37.12 | 33.38 | -5.64% | 200,122 |
| Sep 24, 2025 | 39.66 | 40.08 | 39.23 | 39.34 | 35.37 | 0.54% | 185,079 |
| Sep 23, 2025 | 41.16 | 41.27 | 38.72 | 39.13 | 35.19 | -3.88% | 389,180 |
| Sep 22, 2025 | 41.17 | 41.43 | 40.31 | 40.71 | 36.61 | -5.22% | 158,500 |
| Sep 19, 2025 | 43.19 | 44.02 | 42.29 | 42.95 | 38.06 | -0.49% | 154,589 |
| Sep 18, 2025 | 40.63 | 44.42 | 40.23 | 43.16 | 38.25 | 8.41% | 236,059 |
| Sep 17, 2025 | 40.60 | 40.94 | 38.69 | 39.81 | 35.28 | -2.50% | 142,165 |
| Sep 16, 2025 | 41.41 | 41.57 | 39.89 | 40.83 | 36.19 | 0.34% | 157,630 |
| Sep 15, 2025 | 40.14 | 40.89 | 39.89 | 40.69 | 36.06 | -1.02% | 145,723 |
| Sep 12, 2025 | 41.88 | 41.88 | 40.60 | 41.11 | 35.63 | -0.39% | 279,459 |
| Sep 11, 2025 | 40.44 | 41.49 | 40.00 | 41.27 | 35.77 | 3.36% | 252,470 |
| Sep 10, 2025 | 40.95 | 41.74 | 39.56 | 39.93 | 34.61 | -1.31% | 136,414 |
| Sep 9, 2025 | 38.22 | 40.53 | 38.22 | 40.46 | 35.07 | 6.67% | 210,422 |
| Sep 8, 2025 | 37.75 | 38.55 | 37.17 | 37.93 | 32.88 | -0.08% | 160,817 |
| Sep 5, 2025 | 40.01 | 40.24 | 36.91 | 37.96 | 32.55 | -2.99% | 167,936 |
| Sep 4, 2025 | 38.42 | 39.19 | 38.15 | 39.13 | 33.55 | 1.74% | 83,999 |
| Sep 3, 2025 | 38.89 | 39.25 | 38.27 | 38.46 | 32.98 | -0.34% | 80,981 |
| Sep 2, 2025 | 38.05 | 39.55 | 37.37 | 38.59 | 33.09 | -2.08% | 105,107 |
| Aug 29, 2025 | 39.66 | 39.92 | 38.83 | 39.41 | 33.30 | -1.35% | 65,595 |
| Aug 28, 2025 | 40.64 | 41.12 | 39.66 | 39.95 | 33.75 | -0.40% | 64,962 |
| Aug 27, 2025 | 39.83 | 40.51 | 39.67 | 40.11 | 33.89 | 0.12% | 62,488 |
| Aug 26, 2025 | 39.37 | 40.06 | 38.75 | 40.06 | 33.85 | 1.11% | 105,637 |
| Aug 25, 2025 | 40.61 | 41.10 | 39.50 | 39.62 | 33.47 | -6.69% | 150,928 |
| Aug 22, 2025 | 39.41 | 42.80 | 39.04 | 42.46 | 35.32 | 7.96% | 130,310 |