Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
8.84
-0.43 (-4.59%)
Sep 8, 2026, 3:04 PM EDT - Market open
COIW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 8.95 | 9.01 | 8.80 | 8.82 | - | -4.80% | 101,766 |
| Sep 4, 2026 | 9.32 | 9.48 | 9.18 | 9.27 | 9.27 | -5.17% | 245,558 |
| Sep 3, 2026 | 9.10 | 9.94 | 9.08 | 9.77 | 9.77 | 12.56% | 255,029 |
| Sep 2, 2026 | 8.69 | 8.90 | 8.55 | 8.68 | 8.68 | -1.36% | 134,397 |
| Sep 1, 2026 | 9.11 | 9.20 | 8.71 | 8.80 | 8.80 | -7.17% | 188,026 |
| Aug 31, 2026 | 8.93 | 9.59 | 8.80 | 9.48 | 9.48 | 6.39% | 121,509 |
| Aug 28, 2026 | 9.58 | 9.75 | 8.95 | 9.09 | 8.91 | -7.53% | 224,797 |
| Aug 27, 2026 | 9.40 | 10.02 | 9.23 | 9.83 | 9.64 | 5.93% | 129,194 |
| Aug 26, 2026 | 9.34 | 9.50 | 9.17 | 9.28 | 9.10 | -3.53% | 115,533 |
| Aug 25, 2026 | 8.97 | 9.76 | 8.90 | 9.62 | 9.43 | 5.02% | 184,949 |
| Aug 24, 2026 | 9.75 | 9.89 | 9.10 | 9.16 | 8.98 | -4.34% | 232,488 |
| Aug 21, 2026 | 9.28 | 9.93 | 9.25 | 9.66 | 9.39 | 9.28% | 284,907 |
| Aug 20, 2026 | 8.88 | 8.95 | 8.50 | 8.84 | 8.59 | 9.14% | 479,482 |
| Aug 19, 2026 | 7.37 | 8.44 | 7.37 | 8.10 | 7.87 | 11.26% | 307,743 |
| Aug 18, 2026 | 7.39 | 7.52 | 7.28 | 7.28 | 7.07 | -3.19% | 321,346 |
| Aug 17, 2026 | 7.42 | 7.62 | 7.35 | 7.52 | 7.31 | 1.42% | 164,322 |
| Aug 14, 2026 | 7.67 | 7.73 | 7.50 | 7.54 | 7.21 | -4.01% | 191,885 |
| Aug 13, 2026 | 7.54 | 7.88 | 7.44 | 7.86 | 7.51 | 3.76% | 253,212 |
| Aug 12, 2026 | 7.66 | 7.66 | 7.48 | 7.57 | 7.23 | 0.40% | 133,564 |
| Aug 11, 2026 | 7.63 | 7.77 | 7.40 | 7.54 | 7.21 | -0.26% | 197,108 |
| Aug 10, 2026 | 7.83 | 7.84 | 7.51 | 7.56 | 7.22 | -3.57% | 138,842 |
| Aug 7, 2026 | 7.60 | 8.00 | 7.44 | 7.92 | 7.49 | 6.53% | 195,606 |
| Aug 6, 2026 | 7.50 | 7.70 | 7.41 | 7.43 | 7.03 | -3.51% | 295,333 |
| Aug 5, 2026 | 7.77 | 7.94 | 7.60 | 7.70 | 7.29 | -0.77% | 113,399 |
| Aug 4, 2026 | 7.52 | 7.85 | 7.45 | 7.76 | 7.35 | 3.88% | 114,859 |
| Aug 3, 2026 | 7.42 | 7.84 | 7.20 | 7.47 | 7.07 | 0.31% | 192,145 |
| Jul 31, 2026 | 8.06 | 8.06 | 7.19 | 7.57 | 7.05 | -12.79% | 221,324 |
| Jul 30, 2026 | 8.56 | 8.77 | 8.43 | 8.68 | 8.08 | 2.60% | 125,172 |
| Jul 29, 2026 | 8.85 | 9.05 | 8.39 | 8.46 | 7.88 | -5.69% | 60,090 |
| Jul 28, 2026 | 8.60 | 8.98 | 8.40 | 8.97 | 8.35 | 0.22% | 75,167 |
| Jul 27, 2026 | 8.65 | 8.96 | 8.51 | 8.95 | 8.33 | 7.13% | 96,361 |
| Jul 24, 2026 | 8.51 | 8.57 | 8.20 | 8.48 | 7.78 | -2.25% | 162,365 |
| Jul 23, 2026 | 8.74 | 8.93 | 8.54 | 8.67 | 7.96 | -3.56% | 93,681 |
| Jul 22, 2026 | 9.40 | 9.54 | 8.99 | 8.99 | 8.25 | -6.74% | 141,188 |
| Jul 21, 2026 | 9.09 | 9.97 | 9.09 | 9.64 | 8.85 | 11.70% | 148,902 |
| Jul 20, 2026 | 8.49 | 8.89 | 8.31 | 8.63 | 7.92 | 2.84% | 131,179 |
| Jul 17, 2026 | 8.32 | 8.73 | 8.23 | 8.50 | 7.70 | -2.97% | 112,741 |
| Jul 16, 2026 | 9.06 | 9.06 | 8.70 | 8.76 | 7.94 | -4.37% | 93,685 |
| Jul 15, 2026 | 9.06 | 9.24 | 8.75 | 9.16 | 8.30 | 3.97% | 130,874 |
| Jul 14, 2026 | 8.73 | 8.85 | 8.55 | 8.81 | 7.98 | 3.16% | 144,772 |
| Jul 13, 2026 | 8.46 | 8.76 | 8.33 | 8.54 | 7.74 | -1.35% | 154,902 |
| Jul 10, 2026 | 9.30 | 9.43 | 8.81 | 8.84 | 7.84 | 0.68% | 208,327 |
| Jul 9, 2026 | 8.71 | 8.94 | 8.65 | 8.78 | 7.79 | -0.90% | 81,563 |
| Jul 8, 2026 | 8.88 | 9.00 | 8.70 | 8.86 | 7.86 | -3.06% | 84,853 |
| Jul 7, 2026 | 9.37 | 9.52 | 9.03 | 9.14 | 8.11 | -3.48% | 96,679 |
| Jul 6, 2026 | 9.01 | 9.65 | 8.92 | 9.47 | 8.40 | 1.97% | 157,480 |
| Jul 2, 2026 | 9.35 | 9.85 | 9.24 | 9.37 | 8.24 | 4.93% | 124,320 |
| Jul 1, 2026 | 8.12 | 9.26 | 8.12 | 8.93 | 7.85 | 10.38% | 142,116 |
| Jun 30, 2026 | 8.24 | 8.24 | 7.84 | 8.09 | 7.12 | -4.37% | 88,601 |
| Jun 29, 2026 | 8.37 | 8.47 | 8.05 | 8.46 | 7.44 | 2.43% | 99,927 |