Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
38.07
+1.28 (3.48%)
At close: Jun 6, 2025, 4:00 PM
38.57
+0.50 (1.31%)
After-hours: Jun 6, 2025, 5:00 PM EDT

COIW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202537.9738.7037.8838.07-3.48%23,469
Jun 5, 202539.7240.3336.5936.7936.79-5.08%34,359
Jun 4, 202539.2339.7038.6438.7638.76-1.85%27,846
Jun 3, 202537.6239.6937.3139.4939.495.98%22,872
Jun 2, 202537.4737.4836.7837.2637.26-1.25%25,480
May 30, 202537.8538.3337.3337.7337.23-1.23%47,687
May 29, 202540.0940.0937.9238.2037.69-2.48%20,045
May 28, 202541.4441.4439.1739.1738.65-5.65%22,789
May 27, 202542.1542.1541.2841.5240.96-0.28%22,841
May 23, 202541.6142.1041.1941.6340.44-4.05%26,669
May 22, 202541.8244.3541.5543.3942.156.35%13,125
May 21, 202541.1842.7540.7140.8039.63-1.09%14,081
May 20, 202541.6742.0040.3941.2540.07-0.94%15,135
May 19, 202541.1842.2141.1841.6440.45-2.14%17,655
May 16, 202539.7843.1639.7842.5541.0010.72%30,689
May 15, 202540.8440.9338.0838.4337.03-8.55%32,453
May 14, 202540.8842.1740.5942.0240.492.67%32,760
May 13, 202536.5041.3336.5040.9339.4429.27%34,812
May 12, 202532.1432.7231.5231.6630.512.97%19,058
May 9, 202531.7233.1330.6130.7529.29-4.14%28,443
May 8, 202531.9432.7231.5832.0830.566.21%15,494
May 7, 202530.9330.9329.8030.2028.77-0.88%19,912
May 6, 202529.9030.6229.7730.4729.03-1.09%11,147
May 5, 202531.2531.5230.6530.8129.35-4.48%23,573
May 2, 202532.3833.0231.9932.2530.211.56%36,925
May 1, 202532.9032.9531.7631.7629.75-0.40%7,321
Apr 30, 202531.4631.8830.7131.8829.87-2.18%8,750
Apr 29, 202532.0832.7532.0832.5930.540.44%8,130
Apr 28, 202532.9432.9931.3332.4530.40-3.65%22,153
Apr 25, 202532.9933.9232.6633.6831.203.34%20,212
Apr 24, 202530.6832.5930.6732.5930.195.61%6,584
Apr 23, 202531.7432.0130.7430.8628.592.80%8,134
Apr 22, 202527.8030.4827.8030.0227.8110.47%13,130
Apr 21, 202527.6527.7026.5227.1825.18-1.62%7,089
Apr 17, 202527.2527.9527.0027.6225.192.12%8,868
Apr 16, 202527.3027.5526.5227.0524.67-2.51%9,271
Apr 15, 202528.3328.3327.3227.7525.31-0.69%11,925
Apr 14, 202528.4828.8527.4927.9425.48-1.83%7,873
Apr 11, 202527.2628.4627.0928.4625.696.10%25,026
Apr 10, 202527.1427.4425.1626.8324.21-5.35%4,412
Apr 9, 202523.1429.4223.1428.3425.5821.44%16,127
Apr 8, 202525.9226.4123.1023.3421.06-5.29%24,323
Apr 7, 202524.2725.1321.8224.6422.24-3.11%20,895
Apr 4, 202526.5026.5023.6625.4322.71-7.51%15,285
Apr 3, 202527.1827.7026.4727.5024.56-7.95%16,232
Apr 2, 202527.5829.8827.5829.8726.685.70%6,032
Apr 1, 202527.3928.5027.3928.2625.241.60%8,683
Mar 31, 202527.4728.0726.5927.8124.84-4.84%13,608
Mar 28, 202531.1731.1728.5729.2325.65-8.04%18,511
Mar 27, 202531.9532.6731.7931.7927.90-3.12%4,995