Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
9.54
-0.14 (-1.45%)
At close: Jun 18, 2026, 4:00 PM EDT
9.53
-0.01 (-0.10%)
After-hours: Jun 18, 2026, 8:00 PM EDT
COIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 9.84 | 9.98 | 9.38 | 9.54 | 9.54 | -1.45% | 148,926 |
| Jun 17, 2026 | 9.80 | 10.28 | 9.65 | 9.68 | 9.68 | -2.91% | 91,439 |
| Jun 16, 2026 | 10.00 | 10.27 | 9.82 | 9.97 | 9.97 | -0.30% | 61,985 |
| Jun 15, 2026 | 9.99 | 10.32 | 9.95 | 10.00 | 10.00 | 7.38% | 219,386 |
| Jun 12, 2026 | 9.37 | 9.72 | 9.08 | 9.36 | 9.31 | -0.64% | 178,474 |
| Jun 11, 2026 | 8.98 | 9.48 | 8.85 | 9.42 | 9.37 | 5.13% | 125,791 |
| Jun 10, 2026 | 8.94 | 9.48 | 8.90 | 8.96 | 8.91 | -1.21% | 178,519 |
| Jun 9, 2026 | 9.22 | 9.72 | 8.69 | 9.07 | 9.02 | -4.73% | 224,042 |
| Jun 8, 2026 | 9.17 | 9.64 | 9.03 | 9.52 | 9.47 | 7.79% | 84,986 |
| Jun 5, 2026 | 9.53 | 9.53 | 8.69 | 9.01 | 8.79 | -9.17% | 304,022 |
| Jun 4, 2026 | 9.90 | 10.06 | 9.75 | 9.92 | 9.67 | 0.92% | 170,113 |
| Jun 3, 2026 | 10.50 | 10.50 | 9.83 | 9.83 | 9.59 | -7.79% | 236,920 |
| Jun 2, 2026 | 10.90 | 10.98 | 10.49 | 10.66 | 10.40 | -5.58% | 267,205 |
| Jun 1, 2026 | 11.06 | 11.58 | 10.83 | 11.29 | 11.01 | -3.95% | 155,598 |
| May 29, 2026 | 11.25 | 12.09 | 11.16 | 11.88 | 11.46 | 4.21% | 291,211 |
| May 28, 2026 | 10.55 | 11.42 | 10.41 | 11.40 | 11.00 | 5.90% | 177,956 |
| May 27, 2026 | 10.93 | 11.20 | 10.77 | 10.77 | 10.39 | -3.97% | 220,657 |
| May 26, 2026 | 11.69 | 11.81 | 11.17 | 11.21 | 10.82 | -3.53% | 213,044 |
| May 22, 2026 | 12.49 | 12.50 | 11.75 | 11.78 | 11.21 | -5.08% | 177,920 |
| May 21, 2026 | 12.17 | 12.59 | 11.98 | 12.41 | 11.81 | 1.31% | 160,914 |
| May 20, 2026 | 12.45 | 12.65 | 12.18 | 12.25 | 11.66 | -1.61% | 138,580 |
| May 19, 2026 | 11.99 | 12.56 | 11.90 | 12.45 | 11.85 | 2.55% | 85,157 |
| May 18, 2026 | 12.28 | 12.46 | 11.75 | 12.14 | 11.55 | -3.55% | 197,724 |
| May 15, 2026 | 13.63 | 13.63 | 12.59 | 12.80 | 11.98 | -9.03% | 291,634 |
| May 14, 2026 | 13.25 | 14.88 | 12.81 | 14.07 | 13.17 | 5.55% | 232,254 |
| May 13, 2026 | 13.53 | 13.53 | 12.98 | 13.33 | 12.48 | -3.16% | 158,564 |
| May 12, 2026 | 14.12 | 14.53 | 13.25 | 13.77 | 12.88 | -4.74% | 139,212 |
| May 11, 2026 | 13.14 | 14.55 | 12.66 | 14.45 | 13.52 | 9.29% | 212,056 |
| May 8, 2026 | 12.23 | 13.39 | 11.97 | 13.37 | 12.37 | 4.62% | 195,563 |
| May 7, 2026 | 12.98 | 13.14 | 12.56 | 12.78 | 11.83 | -2.89% | 195,862 |
| May 6, 2026 | 13.10 | 13.19 | 12.81 | 13.16 | 12.18 | - | 222,792 |
| May 5, 2026 | 13.97 | 13.97 | 12.88 | 13.16 | 12.18 | -3.09% | 151,586 |
| May 4, 2026 | 13.23 | 13.82 | 13.15 | 13.58 | 12.57 | 7.95% | 120,581 |
| May 1, 2026 | 12.86 | 13.07 | 12.68 | 12.75 | 11.64 | 1.84% | 134,193 |
| Apr 30, 2026 | 12.07 | 12.65 | 11.90 | 12.52 | 11.43 | 3.90% | 110,744 |
| Apr 29, 2026 | 12.51 | 12.51 | 11.70 | 12.05 | 11.00 | -7.38% | 161,780 |
| Apr 28, 2026 | 12.77 | 13.18 | 12.62 | 13.01 | 11.88 | -1.96% | 86,294 |
| Apr 27, 2026 | 13.50 | 13.78 | 13.13 | 13.27 | 12.12 | -1.88% | 87,415 |
| Apr 24, 2026 | 13.91 | 13.91 | 13.50 | 13.79 | 12.35 | 1.03% | 120,349 |
| Apr 23, 2026 | 14.00 | 14.25 | 13.33 | 13.65 | 12.23 | -4.68% | 121,659 |
| Apr 22, 2026 | 14.17 | 14.71 | 14.00 | 14.32 | 12.83 | 6.39% | 88,515 |
| Apr 21, 2026 | 14.71 | 14.71 | 13.37 | 13.46 | 12.06 | -8.93% | 161,931 |
| Apr 20, 2026 | 13.90 | 14.80 | 13.83 | 14.78 | 13.24 | 2.97% | 87,060 |
| Apr 17, 2026 | 14.39 | 15.22 | 14.21 | 14.50 | 12.86 | 3.94% | 161,761 |
| Apr 16, 2026 | 13.70 | 13.99 | 13.02 | 13.95 | 12.37 | 2.12% | 164,207 |
| Apr 15, 2026 | 12.74 | 13.66 | 12.65 | 13.66 | 12.11 | 7.73% | 111,111 |
| Apr 14, 2026 | 12.27 | 12.89 | 12.27 | 12.68 | 11.24 | 5.75% | 123,317 |
| Apr 13, 2026 | 11.10 | 11.99 | 11.08 | 11.99 | 10.63 | 5.41% | 114,674 |
| Apr 10, 2026 | 11.71 | 11.71 | 11.17 | 11.58 | 10.08 | -0.86% | 124,905 |
| Apr 9, 2026 | 12.18 | 12.24 | 11.46 | 11.68 | 10.17 | -4.18% | 72,840 |