Skip to main content
logo
Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
9.16
-0.19 (-2.03%)
At close: Sep 28, 2026, 4:00 PM EDT
9.13
-0.03 (-0.33%)
After-hours: Sep 28, 2026, 8:00 PM EDT

COIW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20269.419.509.129.169.16-2.08%297,975
Sep 25, 20269.799.799.379.529.35-2.36%415,901
Sep 24, 20269.589.909.439.759.580.72%246,313
Sep 23, 20269.6510.059.569.689.51-1.73%189,552
Sep 22, 20269.819.979.669.859.68-0.05%161,903
Sep 21, 202610.0810.269.859.869.684.21%425,262
Sep 18, 20268.619.668.619.559.2913.69%581,411
Sep 17, 20268.148.407.948.408.177.01%288,235
Sep 16, 20268.358.357.657.857.64-4.96%257,569
Sep 15, 20268.968.968.078.268.04-12.22%195,062
Sep 14, 20268.839.498.779.419.1611.22%323,419
Sep 11, 20268.569.018.488.608.231.90%236,079
Sep 10, 20268.398.528.338.448.08-1.63%226,311
Sep 9, 20269.189.188.588.588.21-2.94%144,371
Sep 8, 20268.959.018.808.848.46-3.56%131,800
Sep 4, 20269.329.489.189.278.77-5.17%245,712
Sep 3, 20269.109.949.089.779.2512.56%255,029
Sep 2, 20268.698.908.558.688.22-1.36%134,397
Sep 1, 20269.119.208.718.808.33-7.17%188,026
Aug 31, 20268.939.598.809.488.986.39%121,509
Aug 28, 20269.589.758.959.098.44-7.53%224,797
Aug 27, 20269.4010.029.239.839.135.93%129,194
Aug 26, 20269.349.509.179.288.62-3.53%115,533
Aug 25, 20268.979.768.909.628.935.02%184,949
Aug 24, 20269.759.899.109.168.50-4.34%232,488
Aug 21, 20269.289.939.259.668.899.28%284,907
Aug 20, 20268.888.958.508.848.149.14%479,482
Aug 19, 20267.378.447.378.107.4511.26%307,743
Aug 18, 20267.397.527.287.286.70-3.19%321,346
Aug 17, 20267.427.627.357.526.921.42%164,322
Aug 14, 20267.677.737.507.546.82-4.01%191,885
Aug 13, 20267.547.887.447.867.113.76%253,212
Aug 12, 20267.667.667.487.576.850.40%133,564
Aug 11, 20267.637.777.407.546.82-0.26%197,108
Aug 10, 20267.837.847.517.566.84-3.57%138,842
Aug 7, 20267.608.007.447.927.106.53%195,606
Aug 6, 20267.507.707.417.436.66-3.51%295,333
Aug 5, 20267.777.947.607.706.90-0.77%113,399
Aug 4, 20267.527.857.457.766.963.88%114,859
Aug 3, 20267.427.847.207.476.700.31%192,145
Jul 31, 20268.068.067.197.576.68-12.79%221,324
Jul 30, 20268.568.778.438.687.652.60%125,172
Jul 29, 20268.859.058.398.467.46-5.69%60,090
Jul 28, 20268.608.988.408.977.910.22%75,167
Jul 27, 20268.658.968.518.957.897.13%96,361
Jul 24, 20268.518.578.208.487.37-2.25%162,365
Jul 23, 20268.748.938.548.677.54-3.56%93,681
Jul 22, 20269.409.548.998.997.82-6.74%141,188
Jul 21, 20269.099.979.099.648.3811.70%148,902
Jul 20, 20268.498.898.318.637.502.84%131,179