Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
14.50
+0.55 (3.94%)
At close: Apr 17, 2026, 4:00 PM EDT
13.96
-0.54 (-3.72%)
Pre-market: Apr 20, 2026, 5:37 AM EDT
COIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 14.39 | 15.22 | 14.21 | 14.50 | 14.50 | 3.94% | 160,298 |
| Apr 16, 2026 | 13.70 | 13.99 | 13.02 | 13.95 | 13.95 | 2.12% | 164,207 |
| Apr 15, 2026 | 12.74 | 13.66 | 12.65 | 13.66 | 13.66 | 7.73% | 111,111 |
| Apr 14, 2026 | 12.27 | 12.89 | 12.27 | 12.68 | 12.68 | 5.75% | 123,317 |
| Apr 13, 2026 | 11.10 | 11.99 | 11.08 | 11.99 | 11.99 | 3.54% | 114,674 |
| Apr 10, 2026 | 11.71 | 11.71 | 11.17 | 11.58 | 11.37 | -0.86% | 124,905 |
| Apr 9, 2026 | 12.18 | 12.24 | 11.46 | 11.68 | 11.47 | -4.18% | 72,840 |
| Apr 8, 2026 | 13.18 | 13.30 | 12.00 | 12.19 | 11.97 | -0.08% | 74,995 |
| Apr 7, 2026 | 11.89 | 12.20 | 11.43 | 12.20 | 11.98 | 0.58% | 61,204 |
| Apr 6, 2026 | 12.18 | 12.36 | 12.04 | 12.13 | 11.91 | 2.02% | 53,836 |
| Apr 2, 2026 | 11.60 | 12.00 | 11.28 | 11.89 | 11.62 | -1.57% | 100,029 |
| Apr 1, 2026 | 12.49 | 12.49 | 12.00 | 12.08 | 11.80 | -0.98% | 77,290 |
| Mar 31, 2026 | 11.26 | 12.28 | 11.19 | 12.20 | 11.92 | 10.61% | 121,477 |
| Mar 30, 2026 | 11.37 | 11.48 | 10.87 | 11.03 | 10.78 | -2.39% | 93,710 |
| Mar 27, 2026 | 11.92 | 11.92 | 11.19 | 11.30 | 10.83 | -8.58% | 118,234 |
| Mar 26, 2026 | 12.72 | 12.90 | 12.25 | 12.36 | 11.85 | -5.29% | 71,196 |
| Mar 25, 2026 | 13.40 | 13.86 | 12.95 | 13.05 | 12.51 | -0.08% | 67,182 |
| Mar 24, 2026 | 14.67 | 14.85 | 12.73 | 13.06 | 12.52 | -11.61% | 121,839 |
| Mar 23, 2026 | 14.55 | 15.00 | 14.35 | 14.78 | 14.17 | 0.92% | 70,452 |
| Mar 20, 2026 | 15.15 | 15.19 | 14.45 | 14.64 | 13.85 | -3.56% | 759,385 |
| Mar 19, 2026 | 14.51 | 15.32 | 14.25 | 15.18 | 14.37 | 0.26% | 63,376 |
| Mar 18, 2026 | 15.53 | 15.66 | 15.00 | 15.14 | 14.33 | -4.54% | 80,135 |
| Mar 17, 2026 | 15.11 | 16.08 | 15.11 | 15.86 | 15.01 | 4.55% | 96,651 |
| Mar 16, 2026 | 15.05 | 15.41 | 14.79 | 15.17 | 14.36 | 2.43% | 77,668 |
| Mar 13, 2026 | 15.57 | 15.80 | 14.64 | 14.81 | 13.75 | 1.37% | 112,564 |
| Mar 12, 2026 | 14.86 | 14.91 | 14.53 | 14.61 | 13.56 | -3.18% | 41,803 |
| Mar 11, 2026 | 15.02 | 15.41 | 14.52 | 15.09 | 14.01 | 1.45% | 37,253 |
| Mar 10, 2026 | 15.75 | 15.75 | 14.75 | 14.88 | 13.81 | -1.82% | 89,217 |
| Mar 9, 2026 | 15.00 | 15.45 | 14.54 | 15.15 | 14.06 | 0.20% | 68,673 |
| Mar 6, 2026 | 15.18 | 15.61 | 14.94 | 15.12 | 13.85 | -5.08% | 91,336 |
| Mar 5, 2026 | 15.97 | 16.59 | 15.55 | 15.93 | 14.59 | -1.85% | 85,065 |
| Mar 4, 2026 | 14.99 | 16.47 | 14.99 | 16.23 | 14.86 | 17.69% | 169,570 |
| Mar 3, 2026 | 13.34 | 14.14 | 12.90 | 13.79 | 12.63 | -1.99% | 105,353 |
| Mar 2, 2026 | 12.97 | 14.08 | 12.95 | 14.07 | 12.89 | 4.92% | 117,628 |
| Feb 27, 2026 | 13.39 | 13.60 | 13.07 | 13.41 | 12.10 | -3.53% | 83,775 |
| Feb 26, 2026 | 13.98 | 14.29 | 13.54 | 13.90 | 12.54 | -2.11% | 91,003 |
| Feb 25, 2026 | 13.04 | 14.31 | 12.92 | 14.20 | 12.81 | 16.97% | 97,865 |
| Feb 24, 2026 | 11.60 | 12.17 | 11.35 | 12.14 | 10.95 | 0.83% | 76,398 |
| Feb 23, 2026 | 12.57 | 12.68 | 11.88 | 12.04 | 10.86 | -8.72% | 87,438 |
| Feb 20, 2026 | 12.65 | 13.48 | 12.60 | 13.19 | 11.75 | 4.10% | 330,333 |
| Feb 19, 2026 | 12.38 | 12.82 | 12.31 | 12.67 | 11.28 | 1.12% | 36,096 |
| Feb 18, 2026 | 12.63 | 13.40 | 12.49 | 12.53 | 11.16 | -1.49% | 123,885 |
| Feb 17, 2026 | 12.40 | 13.07 | 12.02 | 12.72 | 11.33 | 0.79% | 73,885 |
| Feb 13, 2026 | 11.57 | 12.90 | 10.94 | 12.62 | 11.17 | 20.31% | 430,303 |
| Feb 12, 2026 | 11.59 | 11.59 | 10.31 | 10.49 | 9.28 | -9.41% | 113,152 |
| Feb 11, 2026 | 12.05 | 12.05 | 11.20 | 11.58 | 10.25 | -7.06% | 171,477 |
| Feb 10, 2026 | 12.52 | 12.94 | 12.40 | 12.46 | 11.03 | -3.63% | 164,133 |
| Feb 9, 2026 | 12.29 | 12.93 | 12.18 | 12.93 | 11.44 | 1.09% | 102,913 |
| Feb 6, 2026 | 11.80 | 12.83 | 11.50 | 12.79 | 11.23 | 17.02% | 255,125 |
| Feb 5, 2026 | 12.30 | 12.81 | 10.92 | 10.93 | 9.60 | -16.44% | 265,322 |