Skip to main content
logo
Roundhill HOOD WeeklyPay ETF (HOOW)
BATS: HOOW · Real-Time Price · USD
22.55
+0.29 (1.30%)
At close: May 1, 2026, 4:00 PM EDT
22.45
-0.10 (-0.44%)
After-hours: May 1, 2026, 8:00 PM EDT

HOOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202622.5123.1022.2722.5522.551.30%243,533
Apr 30, 202621.6422.5721.4822.2622.263.15%216,264
Apr 29, 202621.9822.4421.1421.5821.58-15.97%482,481
Apr 28, 202625.3926.1125.2725.6825.68-2.87%248,319
Apr 27, 202626.5027.0726.1526.4426.44-2.94%145,131
Apr 24, 202627.3027.3226.4827.2426.751.87%210,122
Apr 23, 202627.9728.3026.0926.7426.26-6.83%276,619
Apr 22, 202629.0929.2728.3228.7028.183.05%95,349
Apr 21, 202629.7329.7327.8327.8527.35-6.36%179,599
Apr 20, 202629.0730.1328.6129.7429.20-0.47%191,571
Apr 17, 202629.5630.8229.4529.8829.065.17%239,717
Apr 16, 202629.4329.4427.2728.4127.63-0.84%261,021
Apr 15, 202627.2928.6526.4128.6527.8712.35%361,373
Apr 14, 202623.9825.5323.9825.5024.8011.84%225,020
Apr 13, 202621.3522.8021.2422.8022.183.12%194,566
Apr 10, 202622.4822.6621.7822.1121.18-1.60%206,780
Apr 9, 202623.0123.2821.9422.4721.52-2.56%164,908
Apr 8, 202624.9325.2922.9123.0622.093.41%251,302
Apr 7, 202621.7922.3021.1322.3021.360.09%191,309
Apr 6, 202622.2322.6421.9322.2821.340.50%160,835
Apr 2, 202621.4822.6420.9222.1721.03-2.38%154,013
Apr 1, 202623.0923.1822.3322.7121.541.52%155,447
Mar 31, 202620.9822.3720.7622.3721.218.54%253,813
Mar 30, 202621.3321.8020.1320.6119.55-3.42%249,459
Mar 27, 202622.3422.4321.3221.3419.98-7.54%253,672
Mar 26, 202623.3524.1922.8723.0821.61-3.75%151,090
Mar 25, 202623.6624.7223.6623.9822.456.25%284,739
Mar 24, 202623.5623.6422.4522.5721.13-5.60%279,733
Mar 23, 202623.5324.3823.4023.9122.391.44%227,887
Mar 20, 202624.5624.5623.2423.5721.81-5.34%634,318
Mar 19, 202624.1725.3023.9424.9023.04-1.31%193,986
Mar 18, 202625.7026.1725.1925.2323.34-3.85%213,546
Mar 17, 202625.4126.3025.3926.2424.283.43%193,648
Mar 16, 202625.3025.5524.9225.3723.471.56%203,016
Mar 13, 202626.3626.6824.7724.9822.75-3.92%442,447
Mar 12, 202626.7226.8625.7026.0023.68-4.38%134,888
Mar 11, 202626.9627.6326.4527.1924.760.37%109,876
Mar 10, 202627.8827.9426.8527.0924.67-1.46%103,312
Mar 9, 202625.9427.6125.8827.4925.032.12%194,973
Mar 6, 202627.1627.6626.6626.9224.19-5.24%160,423
Mar 5, 202629.0930.0427.5628.4125.53-2.22%148,389
Mar 4, 202627.7829.7327.7829.0626.119.89%211,326
Mar 3, 202625.7627.0024.9026.4423.76-4.10%158,820
Mar 2, 202625.2827.9025.0827.5724.783.22%194,858
Feb 27, 202626.9627.5426.3826.7123.69-6.05%160,619
Feb 26, 202627.1728.4327.0428.4325.213.38%122,579
Feb 25, 202627.1727.6826.2927.5024.397.09%144,503
Feb 24, 202624.6325.8623.9625.6822.782.68%138,695
Feb 23, 202626.2626.3424.8925.0122.18-7.95%149,835
Feb 20, 202626.7127.9626.7127.1723.871.38%227,002