Roundhill HOOD WeeklyPay ETF (HOOW)
BATS: HOOW · Real-Time Price · USD
52.64
-5.95 (-10.16%)
Nov 17, 2025, 3:14 PM EST - Market open
HOOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 56.77 | 57.07 | 52.22 | 52.64 | - | -10.16% | 573,764 |
| Nov 14, 2025 | 54.10 | 60.89 | 53.71 | 58.59 | 58.59 | 0.62% | 735,323 |
| Nov 13, 2025 | 63.19 | 63.19 | 57.06 | 58.23 | 58.23 | -10.16% | 830,263 |
| Nov 12, 2025 | 65.00 | 65.39 | 62.18 | 64.82 | 64.82 | 0.79% | 369,939 |
| Nov 11, 2025 | 65.36 | 65.78 | 63.70 | 64.31 | 64.31 | -3.57% | 412,484 |
| Nov 10, 2025 | 67.05 | 68.27 | 64.01 | 66.69 | 66.69 | 2.33% | 447,547 |
| Nov 7, 2025 | 61.45 | 65.72 | 58.84 | 65.17 | 63.79 | 3.64% | 997,179 |
| Nov 6, 2025 | 71.29 | 71.29 | 62.40 | 62.88 | 61.55 | -13.17% | 880,972 |
| Nov 5, 2025 | 70.59 | 73.49 | 67.99 | 72.42 | 70.89 | 5.45% | 345,673 |
| Nov 4, 2025 | 70.53 | 73.31 | 68.68 | 68.68 | 67.23 | -8.37% | 391,772 |
| Nov 3, 2025 | 76.43 | 76.43 | 72.27 | 74.95 | 73.37 | -1.63% | 272,456 |
| Oct 31, 2025 | 74.00 | 78.35 | 74.00 | 76.19 | 73.34 | 7.61% | 424,322 |
| Oct 30, 2025 | 73.58 | 74.25 | 70.36 | 70.80 | 68.15 | -5.59% | 252,774 |
| Oct 29, 2025 | 75.98 | 76.54 | 73.80 | 74.99 | 72.19 | -0.94% | 220,313 |
| Oct 28, 2025 | 75.43 | 76.92 | 75.42 | 75.70 | 72.87 | 0.01% | 272,197 |
| Oct 27, 2025 | 75.02 | 77.68 | 74.12 | 75.69 | 72.86 | 3.97% | 342,378 |
| Oct 24, 2025 | 71.85 | 74.10 | 71.07 | 72.80 | 69.26 | 4.76% | 422,978 |
| Oct 23, 2025 | 65.50 | 70.19 | 65.04 | 69.49 | 66.11 | 6.97% | 335,924 |
| Oct 22, 2025 | 67.56 | 68.24 | 61.21 | 64.96 | 61.80 | -4.39% | 600,012 |
| Oct 21, 2025 | 70.17 | 70.17 | 67.65 | 67.94 | 64.64 | -3.59% | 329,871 |
| Oct 20, 2025 | 69.02 | 73.04 | 68.68 | 70.47 | 67.04 | 3.13% | 397,150 |
| Oct 17, 2025 | 67.13 | 69.09 | 65.36 | 68.33 | 63.59 | -1.41% | 608,585 |
| Oct 16, 2025 | 71.63 | 72.97 | 68.74 | 69.31 | 64.50 | -2.31% | 383,833 |
| Oct 15, 2025 | 73.80 | 74.42 | 70.60 | 70.95 | 66.03 | -0.91% | 397,498 |
| Oct 14, 2025 | 72.46 | 75.50 | 70.40 | 71.60 | 66.64 | -7.60% | 382,512 |
| Oct 13, 2025 | 79.66 | 81.36 | 74.66 | 77.49 | 70.09 | 1.03% | 517,610 |
| Oct 10, 2025 | 84.93 | 86.00 | 76.36 | 76.70 | 69.37 | -10.20% | 941,024 |
| Oct 9, 2025 | 84.09 | 85.75 | 81.86 | 85.41 | 77.25 | 1.23% | 205,942 |
| Oct 8, 2025 | 80.89 | 84.59 | 80.26 | 84.37 | 76.31 | 4.81% | 241,378 |
| Oct 7, 2025 | 81.12 | 81.67 | 77.95 | 80.50 | 72.81 | 0.56% | 262,559 |
| Oct 6, 2025 | 85.77 | 86.16 | 79.90 | 80.05 | 72.40 | -5.58% | 432,298 |
| Oct 3, 2025 | 83.60 | 85.76 | 82.46 | 84.78 | 75.03 | 2.37% | 541,162 |
| Oct 2, 2025 | 80.63 | 83.45 | 79.20 | 82.82 | 73.29 | 5.40% | 329,447 |
| Oct 1, 2025 | 80.08 | 81.09 | 77.60 | 78.58 | 69.54 | -2.96% | 287,085 |
| Sep 30, 2025 | 75.92 | 81.47 | 75.90 | 80.98 | 71.66 | 5.21% | 379,018 |
| Sep 29, 2025 | 68.20 | 76.97 | 68.20 | 76.97 | 68.11 | 11.00% | 407,136 |
| Sep 26, 2025 | 70.80 | 71.50 | 68.36 | 69.34 | 59.39 | -0.67% | 628,325 |
| Sep 25, 2025 | 70.12 | 72.00 | 68.58 | 69.81 | 59.79 | -3.84% | 234,636 |
| Sep 24, 2025 | 73.05 | 74.86 | 71.50 | 72.60 | 62.18 | 0.57% | 124,666 |
| Sep 23, 2025 | 71.80 | 73.36 | 71.00 | 72.19 | 61.83 | 0.94% | 181,201 |
| Sep 22, 2025 | 70.65 | 72.53 | 69.45 | 71.52 | 61.26 | -1.13% | 245,862 |
| Sep 19, 2025 | 70.29 | 72.60 | 69.95 | 72.34 | 61.06 | 3.56% | 330,201 |
| Sep 18, 2025 | 69.22 | 72.16 | 69.22 | 69.85 | 58.96 | 2.48% | 218,197 |
| Sep 17, 2025 | 67.15 | 68.55 | 65.74 | 68.16 | 57.54 | 1.10% | 166,303 |
| Sep 16, 2025 | 65.90 | 67.92 | 64.93 | 67.42 | 56.91 | 2.85% | 165,438 |
| Sep 15, 2025 | 66.04 | 66.87 | 64.02 | 65.55 | 55.33 | -3.02% | 244,068 |
| Sep 12, 2025 | 69.46 | 70.00 | 66.81 | 67.59 | 55.72 | -2.17% | 440,049 |
| Sep 11, 2025 | 69.52 | 72.00 | 69.09 | 69.09 | 56.96 | 0.16% | 119,176 |
| Sep 10, 2025 | 71.34 | 73.14 | 68.62 | 68.98 | 56.86 | -1.05% | 171,464 |
| Sep 9, 2025 | 68.25 | 69.89 | 66.55 | 69.71 | 57.47 | 1.12% | 259,819 |