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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 75.43 | 76.57 | 75.42 | 76.22 | - | 0.70% | 123,959 |
| Oct 27, 2025 | 75.02 | 77.68 | 74.12 | 75.69 | 75.69 | 3.97% | 342,378 |
| Oct 24, 2025 | 71.85 | 74.10 | 71.07 | 72.80 | 71.99 | 4.76% | 422,978 |
| Oct 23, 2025 | 65.50 | 70.19 | 65.04 | 69.49 | 68.72 | 6.97% | 335,924 |
| Oct 22, 2025 | 67.56 | 68.24 | 61.21 | 64.96 | 64.24 | -4.39% | 600,012 |
| Oct 21, 2025 | 70.17 | 70.17 | 67.65 | 67.94 | 67.19 | -3.59% | 329,871 |
| Oct 20, 2025 | 69.02 | 73.04 | 68.68 | 70.47 | 69.69 | 3.13% | 397,150 |
| Oct 17, 2025 | 67.13 | 69.09 | 65.36 | 68.33 | 66.17 | -1.41% | 608,585 |
| Oct 16, 2025 | 71.63 | 72.97 | 68.74 | 69.31 | 67.12 | -2.31% | 383,833 |
| Oct 15, 2025 | 73.80 | 74.42 | 70.60 | 70.95 | 68.71 | -0.91% | 397,498 |
| Oct 14, 2025 | 72.46 | 75.50 | 70.40 | 71.60 | 69.34 | -7.60% | 382,512 |
| Oct 13, 2025 | 79.66 | 81.36 | 74.66 | 77.49 | 72.82 | 1.03% | 517,610 |
| Oct 10, 2025 | 84.93 | 86.00 | 76.36 | 76.70 | 72.08 | -10.20% | 941,024 |
| Oct 9, 2025 | 84.09 | 85.75 | 81.86 | 85.41 | 80.27 | 1.23% | 205,942 |
| Oct 8, 2025 | 80.89 | 84.59 | 80.26 | 84.37 | 79.29 | 4.81% | 241,378 |
| Oct 7, 2025 | 81.12 | 81.67 | 77.95 | 80.50 | 75.65 | 0.56% | 262,559 |
| Oct 6, 2025 | 85.77 | 86.16 | 79.90 | 80.05 | 75.23 | -5.58% | 432,298 |
| Oct 3, 2025 | 83.60 | 85.76 | 82.46 | 84.78 | 77.90 | 2.37% | 541,162 |
| Oct 2, 2025 | 80.63 | 83.45 | 79.20 | 82.82 | 76.10 | 5.40% | 329,447 |
| Oct 1, 2025 | 80.08 | 81.09 | 77.60 | 78.58 | 72.20 | -2.96% | 287,085 |
| Sep 30, 2025 | 75.92 | 81.47 | 75.90 | 80.98 | 74.41 | 5.21% | 379,018 |
| Sep 29, 2025 | 68.20 | 76.97 | 68.20 | 76.97 | 70.72 | 11.00% | 407,136 |
| Sep 26, 2025 | 70.80 | 71.50 | 68.36 | 69.34 | 61.92 | -0.67% | 628,325 |
| Sep 25, 2025 | 70.12 | 72.00 | 68.58 | 69.81 | 62.34 | -3.84% | 234,636 |
| Sep 24, 2025 | 73.05 | 74.86 | 71.50 | 72.60 | 64.83 | 0.57% | 124,666 |
| Sep 23, 2025 | 71.80 | 73.36 | 71.00 | 72.19 | 64.46 | 0.94% | 181,201 |
| Sep 22, 2025 | 70.65 | 72.53 | 69.45 | 71.52 | 63.87 | -1.13% | 245,862 |
| Sep 19, 2025 | 70.29 | 72.60 | 69.95 | 72.34 | 63.67 | 3.56% | 330,201 |
| Sep 18, 2025 | 69.22 | 72.16 | 69.22 | 69.85 | 61.48 | 2.48% | 218,197 |
| Sep 17, 2025 | 67.15 | 68.55 | 65.74 | 68.16 | 59.99 | 1.10% | 166,303 |
| Sep 16, 2025 | 65.90 | 67.92 | 64.93 | 67.42 | 59.34 | 2.85% | 165,438 |
| Sep 15, 2025 | 66.04 | 66.87 | 64.02 | 65.55 | 57.69 | -3.02% | 244,068 |
| Sep 12, 2025 | 69.46 | 70.00 | 66.81 | 67.59 | 58.08 | -2.17% | 440,049 |
| Sep 11, 2025 | 69.52 | 72.00 | 69.09 | 69.09 | 59.37 | 0.16% | 119,176 |
| Sep 10, 2025 | 71.34 | 73.14 | 68.62 | 68.98 | 59.28 | -1.05% | 171,464 |
| Sep 9, 2025 | 68.25 | 69.89 | 66.55 | 69.71 | 59.91 | 1.12% | 259,819 |
| Sep 8, 2025 | 64.36 | 68.94 | 64.21 | 68.94 | 59.24 | 17.13% | 450,660 |
| Sep 5, 2025 | 61.44 | 62.00 | 54.91 | 58.86 | 50.04 | -1.64% | 345,474 |
| Sep 4, 2025 | 58.40 | 61.19 | 58.40 | 59.84 | 50.87 | 2.47% | 149,047 |
| Sep 3, 2025 | 59.14 | 59.70 | 57.50 | 58.40 | 49.65 | - | 141,242 |
| Sep 2, 2025 | 58.03 | 59.25 | 56.48 | 58.40 | 49.65 | -5.33% | 303,459 |
| Aug 29, 2025 | 60.91 | 61.91 | 60.00 | 61.69 | 51.70 | 0.31% | 241,619 |
| Aug 28, 2025 | 61.90 | 62.52 | 60.85 | 61.50 | 51.54 | 0.85% | 215,277 |
| Aug 27, 2025 | 64.95 | 65.30 | 60.80 | 60.98 | 51.11 | -6.52% | 372,822 |
| Aug 26, 2025 | 63.68 | 65.46 | 62.50 | 65.23 | 54.67 | 1.13% | 232,713 |
| Aug 25, 2025 | 64.90 | 65.87 | 63.24 | 64.50 | 54.06 | -3.18% | 275,657 |
| Aug 22, 2025 | 63.82 | 68.34 | 62.50 | 66.62 | 54.93 | 3.54% | 428,857 |
| Aug 21, 2025 | 63.28 | 65.71 | 63.10 | 64.34 | 53.05 | 1.04% | 195,648 |
| Aug 20, 2025 | 64.64 | 65.59 | 59.28 | 63.68 | 52.51 | -2.46% | 335,363 |
| Aug 19, 2025 | 71.69 | 72.48 | 64.54 | 65.29 | 53.83 | -7.88% | 425,322 |