Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
8.46
-0.51 (-5.69%)
At close: Jul 29, 2026, 4:00 PM EDT
8.54
+0.08 (0.95%)
Pre-market: Jul 30, 2026, 5:10 AM EDT
COIW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 8.85 | 9.05 | 8.40 | 8.46 | 8.46 | -5.69% | 6,424 |
| Jul 28, 2026 | 8.60 | 8.98 | 8.54 | 8.97 | 8.97 | 0.22% | 2,973 |
| Jul 27, 2026 | 8.65 | 8.96 | 8.51 | 8.95 | 8.95 | 7.13% | 96,361 |
| Jul 24, 2026 | 8.51 | 8.57 | 8.20 | 8.48 | 8.35 | -2.25% | 162,365 |
| Jul 23, 2026 | 8.74 | 8.93 | 8.54 | 8.67 | 8.55 | -3.56% | 93,681 |
| Jul 22, 2026 | 9.40 | 9.54 | 8.99 | 8.99 | 8.86 | -6.74% | 141,188 |
| Jul 21, 2026 | 9.09 | 9.97 | 9.09 | 9.64 | 9.50 | 11.70% | 148,902 |
| Jul 20, 2026 | 8.49 | 8.89 | 8.31 | 8.63 | 8.51 | 2.84% | 131,179 |
| Jul 17, 2026 | 8.32 | 8.73 | 8.23 | 8.50 | 8.27 | -2.97% | 112,741 |
| Jul 16, 2026 | 9.06 | 9.06 | 8.70 | 8.76 | 8.53 | -4.37% | 93,685 |
| Jul 15, 2026 | 9.06 | 9.24 | 8.75 | 9.16 | 8.91 | 3.97% | 130,874 |
| Jul 14, 2026 | 8.73 | 8.85 | 8.55 | 8.81 | 8.57 | 3.16% | 144,772 |
| Jul 13, 2026 | 8.46 | 8.76 | 8.33 | 8.54 | 8.31 | -1.35% | 154,902 |
| Jul 10, 2026 | 9.30 | 9.43 | 8.81 | 8.84 | 8.43 | 0.68% | 208,327 |
| Jul 9, 2026 | 8.71 | 8.94 | 8.65 | 8.78 | 8.37 | -0.90% | 81,563 |
| Jul 8, 2026 | 8.88 | 9.00 | 8.70 | 8.86 | 8.44 | -3.06% | 84,853 |
| Jul 7, 2026 | 9.37 | 9.52 | 9.03 | 9.14 | 8.71 | -3.48% | 96,679 |
| Jul 6, 2026 | 9.01 | 9.65 | 8.92 | 9.47 | 9.03 | 1.97% | 157,480 |
| Jul 2, 2026 | 9.35 | 9.85 | 9.24 | 9.37 | 8.85 | 4.93% | 124,320 |
| Jul 1, 2026 | 8.12 | 9.26 | 8.12 | 8.93 | 8.44 | 10.38% | 142,116 |
| Jun 30, 2026 | 8.24 | 8.24 | 7.84 | 8.09 | 7.64 | -4.37% | 88,601 |
| Jun 29, 2026 | 8.37 | 8.47 | 8.05 | 8.46 | 7.99 | 2.43% | 99,927 |
| Jun 26, 2026 | 7.75 | 8.45 | 7.75 | 8.40 | 7.80 | 5.66% | 159,001 |
| Jun 25, 2026 | 8.51 | 8.53 | 7.89 | 7.95 | 7.38 | -6.25% | 130,657 |
| Jun 24, 2026 | 9.01 | 9.05 | 8.37 | 8.48 | 7.88 | -6.40% | 161,493 |
| Jun 23, 2026 | 8.93 | 9.43 | 8.90 | 9.06 | 8.42 | -4.43% | 129,505 |
| Jun 22, 2026 | 9.52 | 10.27 | 9.38 | 9.48 | 8.81 | 1.03% | 112,998 |
| Jun 18, 2026 | 9.84 | 9.98 | 9.38 | 9.54 | 8.72 | -1.45% | 149,721 |
| Jun 17, 2026 | 9.80 | 10.28 | 9.65 | 9.68 | 8.84 | -2.91% | 91,439 |
| Jun 16, 2026 | 10.00 | 10.27 | 9.82 | 9.97 | 9.11 | -0.30% | 61,985 |
| Jun 15, 2026 | 9.99 | 10.32 | 9.95 | 10.00 | 9.14 | 7.38% | 219,386 |
| Jun 12, 2026 | 9.37 | 9.72 | 9.08 | 9.36 | 8.51 | -0.64% | 178,474 |
| Jun 11, 2026 | 8.98 | 9.48 | 8.85 | 9.42 | 8.56 | 5.13% | 125,791 |
| Jun 10, 2026 | 8.94 | 9.48 | 8.90 | 8.96 | 8.14 | -1.21% | 178,519 |
| Jun 9, 2026 | 9.22 | 9.72 | 8.69 | 9.07 | 8.24 | -4.73% | 224,042 |
| Jun 8, 2026 | 9.17 | 9.64 | 9.03 | 9.52 | 8.65 | 7.79% | 84,986 |
| Jun 5, 2026 | 9.53 | 9.53 | 8.69 | 9.01 | 8.03 | -9.17% | 304,022 |
| Jun 4, 2026 | 9.90 | 10.06 | 9.75 | 9.92 | 8.84 | 0.92% | 170,113 |
| Jun 3, 2026 | 10.50 | 10.50 | 9.83 | 9.83 | 8.76 | -7.79% | 236,920 |
| Jun 2, 2026 | 10.90 | 10.98 | 10.49 | 10.66 | 9.50 | -5.58% | 267,205 |
| Jun 1, 2026 | 11.06 | 11.58 | 10.83 | 11.29 | 10.06 | -3.95% | 155,598 |
| May 29, 2026 | 11.25 | 12.09 | 11.16 | 11.88 | 10.47 | 4.21% | 291,211 |
| May 28, 2026 | 10.55 | 11.42 | 10.41 | 11.40 | 10.05 | 5.90% | 177,956 |
| May 27, 2026 | 10.93 | 11.20 | 10.77 | 10.77 | 9.49 | -3.97% | 220,657 |
| May 26, 2026 | 11.69 | 11.81 | 11.17 | 11.21 | 9.88 | -3.53% | 213,044 |
| May 22, 2026 | 12.49 | 12.50 | 11.75 | 11.78 | 10.24 | -5.08% | 177,920 |
| May 21, 2026 | 12.17 | 12.59 | 11.98 | 12.41 | 10.79 | 1.31% | 160,914 |
| May 20, 2026 | 12.45 | 12.65 | 12.18 | 12.25 | 10.65 | -1.61% | 138,580 |
| May 19, 2026 | 11.99 | 12.56 | 11.90 | 12.45 | 10.83 | 2.55% | 85,157 |
| May 18, 2026 | 12.28 | 12.46 | 11.75 | 12.14 | 10.56 | -3.55% | 197,724 |