Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
11.88
+0.48 (4.21%)
At close: May 29, 2026, 4:00 PM EDT
12.07
+0.19 (1.62%)
After-hours: May 29, 2026, 8:00 PM EDT
COIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 11.46 | 12.10 | 11.16 | 11.88 | 11.88 | 4.21% | 12,572 |
| May 28, 2026 | 10.68 | 11.40 | 10.42 | 11.40 | 11.40 | 5.90% | 7,253 |
| May 27, 2026 | 10.93 | 11.20 | 10.77 | 10.77 | 10.77 | -3.97% | 220,381 |
| May 26, 2026 | 11.69 | 11.81 | 11.17 | 11.21 | 11.21 | -3.53% | 213,044 |
| May 22, 2026 | 12.49 | 12.50 | 11.75 | 11.78 | 11.62 | -5.08% | 177,920 |
| May 21, 2026 | 12.17 | 12.59 | 11.98 | 12.41 | 12.24 | 1.31% | 160,914 |
| May 20, 2026 | 12.45 | 12.65 | 12.18 | 12.25 | 12.08 | -1.61% | 138,580 |
| May 19, 2026 | 11.99 | 12.56 | 11.90 | 12.45 | 12.28 | 2.55% | 85,157 |
| May 18, 2026 | 12.28 | 12.46 | 11.75 | 12.14 | 11.97 | -3.55% | 197,724 |
| May 15, 2026 | 13.63 | 13.63 | 12.59 | 12.80 | 12.42 | -9.03% | 291,634 |
| May 14, 2026 | 13.25 | 14.88 | 12.81 | 14.07 | 13.65 | 5.55% | 232,254 |
| May 13, 2026 | 13.53 | 13.53 | 12.98 | 13.33 | 12.93 | -3.16% | 158,564 |
| May 12, 2026 | 14.12 | 14.53 | 13.25 | 13.77 | 13.35 | -4.74% | 139,212 |
| May 11, 2026 | 13.14 | 14.55 | 12.66 | 14.45 | 14.02 | 9.29% | 212,056 |
| May 8, 2026 | 12.23 | 13.39 | 11.97 | 13.37 | 12.82 | 4.62% | 195,563 |
| May 7, 2026 | 12.98 | 13.14 | 12.56 | 12.78 | 12.26 | -2.89% | 195,862 |
| May 6, 2026 | 13.10 | 13.19 | 12.81 | 13.16 | 12.62 | - | 222,792 |
| May 5, 2026 | 13.97 | 13.97 | 12.88 | 13.16 | 12.62 | -3.09% | 151,586 |
| May 4, 2026 | 13.23 | 13.82 | 13.15 | 13.58 | 13.03 | 7.95% | 120,581 |
| May 1, 2026 | 12.86 | 13.07 | 12.68 | 12.75 | 12.07 | 1.84% | 134,193 |
| Apr 30, 2026 | 12.07 | 12.65 | 11.90 | 12.52 | 11.85 | 3.90% | 110,744 |
| Apr 29, 2026 | 12.51 | 12.51 | 11.70 | 12.05 | 11.40 | -7.38% | 161,780 |
| Apr 28, 2026 | 12.77 | 13.18 | 12.62 | 13.01 | 12.31 | -1.96% | 86,294 |
| Apr 27, 2026 | 13.50 | 13.78 | 13.13 | 13.27 | 12.56 | -1.88% | 87,415 |
| Apr 24, 2026 | 13.91 | 13.91 | 13.50 | 13.79 | 12.80 | 1.03% | 120,349 |
| Apr 23, 2026 | 14.00 | 14.25 | 13.33 | 13.65 | 12.67 | -4.68% | 121,659 |
| Apr 22, 2026 | 14.17 | 14.71 | 14.00 | 14.32 | 13.29 | 6.39% | 88,515 |
| Apr 21, 2026 | 14.71 | 14.71 | 13.37 | 13.46 | 12.49 | -8.93% | 161,931 |
| Apr 20, 2026 | 13.90 | 14.80 | 13.83 | 14.78 | 13.72 | 2.97% | 87,060 |
| Apr 17, 2026 | 14.39 | 15.22 | 14.21 | 14.50 | 13.32 | 3.94% | 161,761 |
| Apr 16, 2026 | 13.70 | 13.99 | 13.02 | 13.95 | 12.82 | 2.12% | 164,207 |
| Apr 15, 2026 | 12.74 | 13.66 | 12.65 | 13.66 | 12.55 | 7.73% | 111,111 |
| Apr 14, 2026 | 12.27 | 12.89 | 12.27 | 12.68 | 11.65 | 5.75% | 123,317 |
| Apr 13, 2026 | 11.10 | 11.99 | 11.08 | 11.99 | 11.02 | 5.41% | 114,674 |
| Apr 10, 2026 | 11.71 | 11.71 | 11.17 | 11.58 | 10.45 | -0.86% | 124,905 |
| Apr 9, 2026 | 12.18 | 12.24 | 11.46 | 11.68 | 10.54 | -4.18% | 72,840 |
| Apr 8, 2026 | 13.18 | 13.30 | 12.00 | 12.19 | 11.00 | -0.08% | 74,995 |
| Apr 7, 2026 | 11.89 | 12.20 | 11.43 | 12.20 | 11.01 | 0.58% | 61,204 |
| Apr 6, 2026 | 12.18 | 12.36 | 12.04 | 12.13 | 10.95 | 2.57% | 53,836 |
| Apr 2, 2026 | 11.60 | 12.00 | 11.28 | 11.89 | 10.67 | -1.57% | 100,029 |
| Apr 1, 2026 | 12.49 | 12.49 | 12.00 | 12.08 | 10.84 | -0.98% | 77,290 |
| Mar 31, 2026 | 11.26 | 12.28 | 11.19 | 12.20 | 10.95 | 10.61% | 121,477 |
| Mar 30, 2026 | 11.37 | 11.48 | 10.87 | 11.03 | 9.90 | -0.54% | 93,710 |
| Mar 27, 2026 | 11.92 | 11.92 | 11.19 | 11.30 | 9.95 | -8.58% | 118,234 |
| Mar 26, 2026 | 12.72 | 12.90 | 12.25 | 12.36 | 10.89 | -5.29% | 71,196 |
| Mar 25, 2026 | 13.40 | 13.86 | 12.95 | 13.05 | 11.50 | -0.08% | 67,182 |
| Mar 24, 2026 | 14.67 | 14.85 | 12.73 | 13.06 | 11.50 | -11.61% | 121,839 |
| Mar 23, 2026 | 14.55 | 15.00 | 14.35 | 14.78 | 13.02 | 2.24% | 70,452 |
| Mar 20, 2026 | 15.15 | 15.19 | 14.45 | 14.64 | 12.73 | -3.56% | 759,385 |
| Mar 19, 2026 | 14.51 | 15.32 | 14.25 | 15.18 | 13.20 | 0.26% | 63,376 |