Roundhill HOOD WeeklyPay ETF (HOOW)
BATS: HOOW · Real-Time Price · USD
76.06
+0.37 (0.49%)
Oct 28, 2025, 12:07 PM EDT - Market open

HOOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202575.4376.5775.4276.22-0.70%123,959
Oct 27, 202575.0277.6874.1275.6975.693.97%342,378
Oct 24, 202571.8574.1071.0772.8071.994.76%422,978
Oct 23, 202565.5070.1965.0469.4968.726.97%335,924
Oct 22, 202567.5668.2461.2164.9664.24-4.39%600,012
Oct 21, 202570.1770.1767.6567.9467.19-3.59%329,871
Oct 20, 202569.0273.0468.6870.4769.693.13%397,150
Oct 17, 202567.1369.0965.3668.3366.17-1.41%608,585
Oct 16, 202571.6372.9768.7469.3167.12-2.31%383,833
Oct 15, 202573.8074.4270.6070.9568.71-0.91%397,498
Oct 14, 202572.4675.5070.4071.6069.34-7.60%382,512
Oct 13, 202579.6681.3674.6677.4972.821.03%517,610
Oct 10, 202584.9386.0076.3676.7072.08-10.20%941,024
Oct 9, 202584.0985.7581.8685.4180.271.23%205,942
Oct 8, 202580.8984.5980.2684.3779.294.81%241,378
Oct 7, 202581.1281.6777.9580.5075.650.56%262,559
Oct 6, 202585.7786.1679.9080.0575.23-5.58%432,298
Oct 3, 202583.6085.7682.4684.7877.902.37%541,162
Oct 2, 202580.6383.4579.2082.8276.105.40%329,447
Oct 1, 202580.0881.0977.6078.5872.20-2.96%287,085
Sep 30, 202575.9281.4775.9080.9874.415.21%379,018
Sep 29, 202568.2076.9768.2076.9770.7211.00%407,136
Sep 26, 202570.8071.5068.3669.3461.92-0.67%628,325
Sep 25, 202570.1272.0068.5869.8162.34-3.84%234,636
Sep 24, 202573.0574.8671.5072.6064.830.57%124,666
Sep 23, 202571.8073.3671.0072.1964.460.94%181,201
Sep 22, 202570.6572.5369.4571.5263.87-1.13%245,862
Sep 19, 202570.2972.6069.9572.3463.673.56%330,201
Sep 18, 202569.2272.1669.2269.8561.482.48%218,197
Sep 17, 202567.1568.5565.7468.1659.991.10%166,303
Sep 16, 202565.9067.9264.9367.4259.342.85%165,438
Sep 15, 202566.0466.8764.0265.5557.69-3.02%244,068
Sep 12, 202569.4670.0066.8167.5958.08-2.17%440,049
Sep 11, 202569.5272.0069.0969.0959.370.16%119,176
Sep 10, 202571.3473.1468.6268.9859.28-1.05%171,464
Sep 9, 202568.2569.8966.5569.7159.911.12%259,819
Sep 8, 202564.3668.9464.2168.9459.2417.13%450,660
Sep 5, 202561.4462.0054.9158.8650.04-1.64%345,474
Sep 4, 202558.4061.1958.4059.8450.872.47%149,047
Sep 3, 202559.1459.7057.5058.4049.65-141,242
Sep 2, 202558.0359.2556.4858.4049.65-5.33%303,459
Aug 29, 202560.9161.9160.0061.6951.700.31%241,619
Aug 28, 202561.9062.5260.8561.5051.540.85%215,277
Aug 27, 202564.9565.3060.8060.9851.11-6.52%372,822
Aug 26, 202563.6865.4662.5065.2354.671.13%232,713
Aug 25, 202564.9065.8763.2464.5054.06-3.18%275,657
Aug 22, 202563.8268.3462.5066.6254.933.54%428,857
Aug 21, 202563.2865.7163.1064.3453.051.04%195,648
Aug 20, 202564.6465.5959.2863.6852.51-2.46%335,363
Aug 19, 202571.6972.4864.5465.2953.83-7.88%425,322