Skip to main content
logo
Roundhill HOOD WeeklyPay ETF (HOOW)
BATS: HOOW · Real-Time Price · USD
22.11
-0.36 (-1.60%)
At close: Apr 10, 2026, 4:00 PM EDT
22.15
+0.04 (0.18%)
After-hours: Apr 10, 2026, 8:00 PM EDT

HOOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202622.4222.5821.8122.1122.11-1.60%35,007
Apr 9, 202623.0023.2621.9422.4722.47-2.56%10,832
Apr 8, 202624.9325.2922.9123.0623.063.41%249,582
Apr 7, 202621.7922.3021.1322.3022.300.09%191,309
Apr 6, 202622.2322.6421.9322.2822.280.50%160,835
Apr 2, 202621.4822.6420.9222.1721.95-2.38%154,013
Apr 1, 202623.0923.1822.3322.7122.491.52%155,447
Mar 31, 202620.9822.3720.7622.3722.158.54%253,813
Mar 30, 202621.3321.8020.1320.6120.41-3.42%249,459
Mar 27, 202622.3422.4321.3221.3420.86-7.54%253,672
Mar 26, 202623.3524.1922.8723.0822.56-3.75%151,090
Mar 25, 202623.6624.7223.6623.9823.446.25%284,739
Mar 24, 202623.5623.6422.4522.5722.06-5.60%279,733
Mar 23, 202623.5324.3823.4023.9123.371.44%227,887
Mar 20, 202624.5624.5623.2423.5722.77-5.34%634,318
Mar 19, 202624.1725.3023.9424.9024.05-1.31%193,986
Mar 18, 202625.7026.1725.1925.2324.37-3.85%213,546
Mar 17, 202625.4126.3025.3926.2425.353.43%193,648
Mar 16, 202625.3025.5524.9225.3724.511.56%203,016
Mar 13, 202626.3626.6824.7724.9823.75-3.92%442,447
Mar 12, 202626.7226.8625.7026.0024.72-4.38%134,888
Mar 11, 202626.9627.6326.4527.1925.850.37%109,876
Mar 10, 202627.8827.9426.8527.0925.76-1.46%103,312
Mar 9, 202625.9427.6125.8827.4926.142.12%194,973
Mar 6, 202627.1627.6626.6626.9225.26-5.24%160,423
Mar 5, 202629.0930.0427.5628.4126.66-2.22%148,389
Mar 4, 202627.7829.7327.7829.0627.269.89%211,326
Mar 3, 202625.7627.0024.9026.4424.81-4.10%158,820
Mar 2, 202625.2827.9025.0827.5725.873.22%194,858
Feb 27, 202626.9627.5426.3826.7124.73-6.05%160,619
Feb 26, 202627.1728.4327.0428.4326.333.38%122,579
Feb 25, 202627.1727.6826.2927.5025.477.09%144,503
Feb 24, 202624.6325.8623.9625.6823.782.68%138,695
Feb 23, 202626.2626.3424.8925.0123.16-7.95%149,835
Feb 20, 202626.7127.9626.7127.1724.921.38%227,002
Feb 19, 202626.3427.0926.1526.8024.580.30%98,430
Feb 18, 202626.6628.0926.2626.7224.51-0.34%135,370
Feb 17, 202626.3627.3625.8026.8124.59-1.69%148,483
Feb 13, 202625.6227.7125.3527.2724.868.30%191,005
Feb 12, 202628.5728.6424.8825.1822.95-10.65%247,013
Feb 11, 202627.9928.7626.5628.1825.68-10.85%267,336
Feb 10, 202631.5132.6431.3231.6128.81-1.47%186,796
Feb 9, 202631.2732.7630.4532.0829.244.53%195,062
Feb 6, 202628.1131.2428.1130.6927.6719.00%460,723
Feb 5, 202628.0028.9925.5525.7923.26-12.61%539,799
Feb 4, 202631.4631.6628.2729.5126.61-9.31%644,063
Feb 3, 202634.1034.1031.5832.5429.34-3.98%482,402
Feb 2, 202636.5136.6433.3033.8930.56-12.59%655,722
Jan 30, 202640.0341.0138.2338.7734.56-1.85%252,784
Jan 29, 202640.7640.8538.7039.5035.21-2.52%476,522