Skip to main content
logo
Roundhill HOOD WeeklyPay ETF (HOOW)
BATS: HOOW · Real-Time Price · USD
23.57
-1.33 (-5.34%)
At close: Mar 20, 2026, 4:00 PM EDT
23.30
-0.27 (-1.15%)
Pre-market: Mar 23, 2026, 8:13 AM EDT

HOOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202624.6724.7723.2723.5723.57-5.34%32,814
Mar 19, 202624.1725.3023.9424.9024.90-1.31%193,653
Mar 18, 202625.7026.1725.1925.2325.23-3.85%213,546
Mar 17, 202625.4126.3025.3926.2426.243.43%193,648
Mar 16, 202625.3025.5524.9225.3725.371.56%203,016
Mar 13, 202626.3626.6824.7724.9824.59-3.92%442,447
Mar 12, 202626.7226.8625.7026.0025.59-4.38%134,888
Mar 11, 202626.9627.6326.4527.1926.760.37%109,876
Mar 10, 202627.8827.9426.8527.0926.66-1.46%103,312
Mar 9, 202625.9427.6125.8827.4927.062.12%194,973
Mar 6, 202627.1627.6626.6626.9226.15-5.24%160,423
Mar 5, 202629.0930.0427.5628.4127.59-2.22%148,389
Mar 4, 202627.7829.7327.7829.0628.229.89%211,326
Mar 3, 202625.7627.0024.9026.4425.68-4.10%158,820
Mar 2, 202625.2827.9025.0827.5726.783.22%194,858
Feb 27, 202626.9627.5426.3826.7125.60-6.05%160,619
Feb 26, 202627.1728.4327.0428.4327.253.38%122,579
Feb 25, 202627.1727.6826.2927.5026.367.09%144,503
Feb 24, 202624.6325.8623.9625.6824.622.68%138,695
Feb 23, 202626.2626.3424.8925.0123.97-7.95%149,835
Feb 20, 202626.7127.9626.7127.1725.801.38%227,002
Feb 19, 202626.3427.0926.1526.8025.450.30%98,430
Feb 18, 202626.6628.0926.2626.7225.37-0.34%135,370
Feb 17, 202626.3627.3625.8026.8125.46-1.69%148,483
Feb 13, 202625.6227.7125.3527.2725.738.30%191,005
Feb 12, 202628.5728.6424.8825.1823.76-10.65%247,013
Feb 11, 202627.9928.7626.5628.1826.59-10.85%267,336
Feb 10, 202631.5132.6431.3231.6129.82-1.47%186,796
Feb 9, 202631.2732.7630.4532.0830.274.53%195,062
Feb 6, 202628.1131.2428.1130.6928.6519.00%460,723
Feb 5, 202628.0028.9925.5525.7924.07-12.61%539,799
Feb 4, 202631.4631.6628.2729.5127.55-9.31%644,063
Feb 3, 202634.1034.1031.5832.5430.37-3.98%482,402
Feb 2, 202636.5136.6433.3033.8931.63-12.59%655,722
Jan 30, 202640.0341.0138.2338.7735.78-1.85%252,784
Jan 29, 202640.7640.8538.7039.5036.45-2.52%476,522
Jan 28, 202641.6442.4440.4940.5237.39-2.43%359,188
Jan 27, 202642.6043.2841.2541.5338.32-1.73%272,719
Jan 26, 202642.0243.0241.4442.2639.00-0.80%213,540
Jan 23, 202642.6344.4342.5342.6038.960.35%206,634
Jan 22, 202642.9043.2541.9042.4538.820.54%134,926
Jan 21, 202642.2143.4741.8042.2238.61-0.07%319,101
Jan 20, 202641.5943.4641.5942.2538.64-4.50%363,581
Jan 16, 202645.7145.7143.3444.2439.96-1.91%575,164
Jan 15, 202649.5149.6444.9545.1040.73-9.00%466,397
Jan 14, 202649.9650.1048.1149.5644.76-0.52%233,516
Jan 13, 202648.6549.9947.8949.8244.992.28%285,882
Jan 12, 202646.9449.6046.8748.7143.991.67%355,573
Jan 9, 202648.7749.4147.8347.9142.81-0.31%329,710
Jan 8, 202648.2549.0147.3848.0642.95-1.80%232,207