Roundhill HOOD WeeklyPay ETF (HOOW)
BATS: HOOW · Real-Time Price · USD
80.50
+0.45 (0.56%)
At close: Oct 7, 2025, 4:00 PM EDT
80.30
-0.20 (-0.25%)
After-hours: Oct 7, 2025, 6:46 PM EDT
HOOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 81.12 | 81.67 | 77.95 | 80.50 | 80.50 | 0.56% | 260,484 |
| Oct 6, 2025 | 85.77 | 86.16 | 79.90 | 80.05 | 80.05 | -5.58% | 432,298 |
| Oct 3, 2025 | 83.60 | 85.76 | 82.46 | 84.78 | 82.89 | 2.37% | 541,162 |
| Oct 2, 2025 | 80.63 | 83.45 | 79.20 | 82.82 | 80.97 | 5.40% | 329,447 |
| Oct 1, 2025 | 80.08 | 81.09 | 77.60 | 78.58 | 76.83 | -2.96% | 287,085 |
| Sep 30, 2025 | 75.92 | 81.47 | 75.90 | 80.98 | 79.17 | 5.21% | 379,018 |
| Sep 29, 2025 | 68.20 | 76.97 | 68.20 | 76.97 | 75.25 | 11.00% | 407,136 |
| Sep 26, 2025 | 70.80 | 71.50 | 68.36 | 69.34 | 65.89 | -0.67% | 628,325 |
| Sep 25, 2025 | 70.12 | 72.00 | 68.58 | 69.81 | 66.33 | -3.84% | 234,636 |
| Sep 24, 2025 | 73.05 | 74.86 | 71.50 | 72.60 | 68.98 | 0.57% | 124,666 |
| Sep 23, 2025 | 71.80 | 73.36 | 71.00 | 72.19 | 68.59 | 0.94% | 181,201 |
| Sep 22, 2025 | 70.65 | 72.53 | 69.45 | 71.52 | 67.96 | -1.13% | 245,862 |
| Sep 19, 2025 | 70.29 | 72.60 | 69.95 | 72.34 | 67.75 | 3.56% | 330,201 |
| Sep 18, 2025 | 69.22 | 72.16 | 69.22 | 69.85 | 65.41 | 2.48% | 218,197 |
| Sep 17, 2025 | 67.15 | 68.55 | 65.74 | 68.16 | 63.83 | 1.10% | 166,303 |
| Sep 16, 2025 | 65.90 | 67.92 | 64.93 | 67.42 | 63.14 | 2.85% | 165,438 |
| Sep 15, 2025 | 66.04 | 66.87 | 64.02 | 65.55 | 61.39 | -3.02% | 244,068 |
| Sep 12, 2025 | 69.46 | 70.00 | 66.81 | 67.59 | 61.81 | -2.17% | 440,049 |
| Sep 11, 2025 | 69.52 | 72.00 | 69.09 | 69.09 | 63.18 | 0.16% | 119,176 |
| Sep 10, 2025 | 71.34 | 73.14 | 68.62 | 68.98 | 63.08 | -1.05% | 171,464 |
| Sep 9, 2025 | 68.25 | 69.89 | 66.55 | 69.71 | 63.74 | 1.12% | 259,819 |
| Sep 8, 2025 | 64.36 | 68.94 | 64.21 | 68.94 | 63.04 | 17.13% | 450,660 |
| Sep 5, 2025 | 61.44 | 62.00 | 54.91 | 58.86 | 53.24 | -1.64% | 345,474 |
| Sep 4, 2025 | 58.40 | 61.19 | 58.40 | 59.84 | 54.13 | 2.47% | 149,047 |
| Sep 3, 2025 | 59.14 | 59.70 | 57.50 | 58.40 | 52.83 | - | 141,242 |
| Sep 2, 2025 | 58.03 | 59.25 | 56.48 | 58.40 | 52.83 | -5.33% | 303,459 |
| Aug 29, 2025 | 60.91 | 61.91 | 60.00 | 61.69 | 55.01 | 0.31% | 241,619 |
| Aug 28, 2025 | 61.90 | 62.52 | 60.85 | 61.50 | 54.84 | 0.85% | 215,277 |
| Aug 27, 2025 | 64.95 | 65.30 | 60.80 | 60.98 | 54.38 | -6.52% | 372,822 |
| Aug 26, 2025 | 63.68 | 65.46 | 62.50 | 65.23 | 58.17 | 1.13% | 232,713 |
| Aug 25, 2025 | 64.90 | 65.87 | 63.24 | 64.50 | 57.52 | -3.18% | 275,657 |
| Aug 22, 2025 | 63.82 | 68.34 | 62.50 | 66.62 | 58.45 | 3.54% | 428,857 |
| Aug 21, 2025 | 63.28 | 65.71 | 63.10 | 64.34 | 56.45 | 1.04% | 195,648 |
| Aug 20, 2025 | 64.64 | 65.59 | 59.28 | 63.68 | 55.87 | -2.46% | 335,363 |
| Aug 19, 2025 | 71.69 | 72.48 | 64.54 | 65.29 | 57.28 | -7.88% | 425,322 |
| Aug 18, 2025 | 69.41 | 70.90 | 67.00 | 70.87 | 62.18 | -2.56% | 416,369 |
| Aug 15, 2025 | 70.13 | 72.85 | 68.55 | 72.74 | 61.68 | 3.66% | 448,972 |
| Aug 14, 2025 | 67.97 | 70.52 | 66.95 | 70.17 | 59.50 | 2.39% | 185,126 |
| Aug 13, 2025 | 73.93 | 74.04 | 67.53 | 68.53 | 58.11 | -5.44% | 247,138 |
| Aug 12, 2025 | 73.26 | 75.27 | 72.00 | 72.47 | 61.45 | 0.11% | 140,884 |
| Aug 11, 2025 | 74.40 | 75.14 | 72.22 | 72.39 | 61.39 | -3.09% | 160,173 |
| Aug 8, 2025 | 72.10 | 76.46 | 71.83 | 74.70 | 61.98 | 3.82% | 229,150 |
| Aug 7, 2025 | 69.70 | 73.05 | 69.48 | 71.95 | 59.70 | 6.17% | 95,745 |
| Aug 6, 2025 | 66.99 | 67.89 | 64.50 | 67.77 | 56.23 | 0.31% | 61,297 |
| Aug 5, 2025 | 68.11 | 69.00 | 66.08 | 67.56 | 56.05 | -1.29% | 100,792 |
| Aug 4, 2025 | 64.42 | 68.61 | 61.76 | 68.44 | 56.78 | 6.65% | 118,978 |
| Aug 1, 2025 | 62.56 | 67.72 | 59.25 | 64.17 | 52.60 | -4.07% | 223,515 |
| Jul 31, 2025 | 68.07 | 71.37 | 65.58 | 66.89 | 54.83 | -3.37% | 215,813 |
| Jul 30, 2025 | 67.63 | 70.14 | 67.61 | 69.22 | 56.74 | 3.10% | 83,192 |
| Jul 29, 2025 | 69.70 | 70.16 | 66.97 | 67.14 | 55.03 | -3.91% | 98,589 |