Skip to main content
logo
Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
17.32
-0.24 (-1.37%)
At close: Jan 27, 2026, 4:00 PM EST
17.56
+0.24 (1.39%)
After-hours: Jan 27, 2026, 6:12 PM EST

COIW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202617.7117.7117.0917.3217.32-1.37%5,837
Jan 26, 202617.4917.8017.4617.5617.56-3.89%70,097
Jan 23, 202618.7418.7418.0918.2718.04-2.87%256,389
Jan 22, 202619.3419.5818.8118.8118.57-2.64%87,986
Jan 21, 202619.3619.7518.8419.3219.07-0.31%82,566
Jan 20, 202619.8120.0219.1519.3819.13-7.85%114,039
Jan 16, 202620.7721.1820.4521.0320.511.59%104,714
Jan 15, 202622.0622.0620.6120.7020.19-7.80%98,950
Jan 14, 202622.6423.1922.2422.4521.901.63%77,860
Jan 13, 202621.2322.4321.2322.0921.554.05%68,784
Jan 12, 202620.9621.5820.6721.2320.710.19%79,879
Jan 9, 202621.8021.8520.7521.1920.44-2.35%107,945
Jan 8, 202621.6422.1621.3721.7020.94-0.23%53,431
Jan 7, 202622.1222.1221.1621.7520.99-2.16%53,458
Jan 6, 202622.8422.9021.7322.2321.45-1.81%90,970
Jan 5, 202621.7623.0921.7622.6421.848.07%93,208
Jan 2, 202620.3821.1619.8620.9519.985.49%70,023
Dec 31, 202520.4020.5119.8619.8618.94-2.84%84,992
Dec 30, 202520.6720.9420.4420.4419.50-1.45%96,113
Dec 29, 202520.7421.3320.6020.7419.78-2.72%77,472
Dec 26, 202521.6621.6620.8721.3220.13-1.11%98,736
Dec 24, 202521.6521.6821.3021.5620.36-1.28%36,378
Dec 23, 202521.9922.0721.4821.8420.62-2.98%117,851
Dec 22, 202522.8123.1522.4022.5121.260.13%120,328
Dec 19, 202522.5522.6222.0322.4820.902.84%229,277
Dec 18, 202523.3723.6321.8521.8620.32-2.76%286,025
Dec 17, 202523.4124.1022.3622.4820.90-3.89%193,886
Dec 16, 202523.3923.7823.1323.3921.751.61%78,876
Dec 15, 202525.0325.0322.7623.0221.40-9.33%124,002
Dec 12, 202525.8626.4824.9325.3923.27-1.05%228,458
Dec 11, 202525.4725.8124.6625.6623.51-2.47%202,798
Dec 10, 202526.1026.7525.8726.3124.11-1.09%177,415
Dec 9, 202525.7327.3625.4026.6024.381.64%157,791
Dec 8, 202526.0126.4025.7826.1723.98-0.08%119,729
Dec 5, 202526.2526.5125.5926.1923.60-1.54%114,237
Dec 4, 202526.5627.3026.3426.6023.97-1.26%62,362
Dec 3, 202526.0027.0325.5026.9424.285.98%60,753
Dec 2, 202525.7626.4225.4225.4222.911.60%87,666
Dec 1, 202525.1225.6524.1325.0222.55-6.50%129,354
Nov 28, 202526.9027.4526.3426.7623.953.87%83,660
Nov 26, 202524.7125.9424.5725.7623.064.76%88,784
Nov 25, 202523.8724.5923.0024.5922.01-0.36%63,679
Nov 24, 202523.5124.9423.3524.6822.095.70%80,837
Nov 21, 202523.6723.9222.2423.3520.601.57%332,508
Nov 20, 202525.7626.0322.8322.9920.29-9.31%212,426
Nov 19, 202525.8525.9824.1525.3522.37-1.97%157,393
Nov 18, 202525.7926.9425.7925.8622.82-0.96%129,608
Nov 17, 202527.2327.7925.4626.1123.04-9.53%195,795
Nov 14, 202527.0229.8926.9628.8625.180.38%161,776
Nov 13, 202531.1831.3728.5028.7525.08-8.50%196,073