Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
5.61
-0.09 (-1.58%)
At close: Nov 6, 2026, 4:00 PM EST
5.58
-0.03 (-0.53%)
After-hours: Nov 6, 2026, 8:00 PM EST
COIW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.69 | 5.80 | 5.45 | 5.61 | 5.61 | -1.58% | 226,410 |
| Nov 5, 2026 | 6.31 | 6.44 | 5.55 | 5.70 | 5.70 | -11.49% | 240,110 |
| Nov 4, 2026 | 5.99 | 6.53 | 5.99 | 6.44 | 6.44 | 4.89% | 217,658 |
| Nov 3, 2026 | 5.76 | 6.40 | 5.76 | 6.14 | 6.14 | 6.60% | 276,582 |
| Nov 2, 2026 | 5.92 | 6.05 | 5.74 | 5.76 | 5.76 | -4.90% | 186,464 |
| Oct 30, 2026 | 6.39 | 6.39 | 5.77 | 6.13 | 6.06 | -12.86% | 408,043 |
| Oct 29, 2026 | 6.87 | 7.16 | 6.87 | 7.04 | 6.95 | -1.33% | 177,299 |
| Oct 28, 2026 | 6.86 | 7.13 | 6.86 | 7.13 | 7.05 | 1.13% | 195,898 |
| Oct 27, 2026 | 7.04 | 7.08 | 6.90 | 7.05 | 6.97 | 0.86% | 182,280 |
| Oct 26, 2026 | 7.01 | 7.12 | 6.75 | 6.99 | 6.91 | -3.38% | 257,663 |
| Oct 23, 2026 | 7.55 | 7.59 | 7.26 | 7.32 | 7.15 | -3.30% | 298,413 |
| Oct 22, 2026 | 7.60 | 7.79 | 7.45 | 7.57 | 7.39 | -5.43% | 177,053 |
| Oct 21, 2026 | 7.93 | 8.18 | 7.75 | 8.01 | 7.82 | 4.44% | 196,285 |
| Oct 20, 2026 | 7.47 | 7.95 | 7.41 | 7.67 | 7.49 | 1.52% | 198,786 |
| Oct 19, 2026 | 7.96 | 7.96 | 7.49 | 7.55 | 7.37 | -3.08% | 182,465 |
| Oct 16, 2026 | 8.36 | 8.43 | 7.67 | 7.88 | 7.61 | -6.97% | 245,501 |
| Oct 15, 2026 | 7.63 | 8.56 | 7.50 | 8.47 | 8.18 | 7.49% | 296,143 |
| Oct 14, 2026 | 8.21 | 8.38 | 7.80 | 7.88 | 7.61 | -5.74% | 322,589 |
| Oct 13, 2026 | 8.25 | 8.43 | 8.25 | 8.36 | 8.07 | 0.80% | 98,165 |
| Oct 12, 2026 | 8.37 | 8.57 | 8.18 | 8.37 | 8.01 | 0.84% | 239,292 |
| Oct 9, 2026 | 8.08 | 8.53 | 7.89 | 8.30 | 7.94 | 4.80% | 218,014 |
| Oct 8, 2026 | 8.10 | 8.27 | 7.90 | 7.92 | 7.58 | -4.23% | 259,170 |
| Oct 7, 2026 | 8.49 | 8.49 | 8.19 | 8.27 | 7.91 | -4.72% | 215,535 |
| Oct 6, 2026 | 8.87 | 9.05 | 8.62 | 8.68 | 8.30 | -1.36% | 245,321 |
| Oct 5, 2026 | 8.75 | 9.01 | 8.59 | 8.80 | 8.42 | 3.42% | 243,803 |
| Oct 2, 2026 | 9.35 | 9.63 | 8.53 | 8.63 | 8.14 | -4.32% | 592,552 |
| Oct 1, 2026 | 8.80 | 9.15 | 8.80 | 9.02 | 8.51 | 1.81% | 118,709 |
| Sep 30, 2026 | 9.38 | 9.52 | 8.73 | 8.86 | 8.36 | -2.21% | 203,619 |
| Sep 29, 2026 | 9.50 | 9.50 | 8.94 | 9.06 | 8.55 | -1.09% | 153,192 |
| Sep 28, 2026 | 9.41 | 9.50 | 9.12 | 9.16 | 8.64 | -2.08% | 298,212 |
| Sep 25, 2026 | 9.79 | 9.79 | 9.37 | 9.52 | 8.82 | -2.36% | 415,901 |
| Sep 24, 2026 | 9.58 | 9.90 | 9.43 | 9.75 | 9.04 | 0.72% | 246,313 |
| Sep 23, 2026 | 9.65 | 10.05 | 9.56 | 9.68 | 8.97 | -1.73% | 189,552 |
| Sep 22, 2026 | 9.81 | 9.97 | 9.66 | 9.85 | 9.13 | -0.05% | 161,903 |
| Sep 21, 2026 | 10.08 | 10.26 | 9.85 | 9.86 | 9.13 | 4.21% | 425,262 |
| Sep 18, 2026 | 8.61 | 9.66 | 8.61 | 9.55 | 8.76 | 13.69% | 581,411 |
| Sep 17, 2026 | 8.14 | 8.40 | 7.94 | 8.40 | 7.71 | 7.01% | 288,235 |
| Sep 16, 2026 | 8.35 | 8.35 | 7.65 | 7.85 | 7.20 | -4.96% | 257,569 |
| Sep 15, 2026 | 8.96 | 8.96 | 8.07 | 8.26 | 7.58 | -12.22% | 195,062 |
| Sep 14, 2026 | 8.83 | 9.49 | 8.77 | 9.41 | 8.64 | 11.22% | 323,419 |
| Sep 11, 2026 | 8.56 | 9.01 | 8.48 | 8.60 | 7.76 | 1.90% | 236,079 |
| Sep 10, 2026 | 8.39 | 8.52 | 8.33 | 8.44 | 7.62 | -1.63% | 226,311 |
| Sep 9, 2026 | 9.18 | 9.18 | 8.58 | 8.58 | 7.75 | -2.94% | 144,371 |
| Sep 8, 2026 | 8.95 | 9.01 | 8.80 | 8.84 | 7.98 | -3.56% | 131,800 |
| Sep 4, 2026 | 9.32 | 9.48 | 9.18 | 9.27 | 8.28 | -5.17% | 245,712 |
| Sep 3, 2026 | 9.10 | 9.94 | 9.08 | 9.77 | 8.73 | 12.56% | 255,029 |
| Sep 2, 2026 | 8.69 | 8.90 | 8.55 | 8.68 | 7.75 | -1.36% | 134,397 |
| Sep 1, 2026 | 9.11 | 9.20 | 8.71 | 8.80 | 7.86 | -7.17% | 188,026 |
| Aug 31, 2026 | 8.93 | 9.59 | 8.80 | 9.48 | 8.47 | 6.39% | 121,509 |
| Aug 28, 2026 | 9.58 | 9.75 | 8.95 | 9.09 | 7.96 | -7.53% | 224,797 |