Skip to main content
logo
Roundhill HOOD WeeklyPay ETF (HOOW)
BATS: HOOW · Real-Time Price · USD
21.77
-0.81 (-3.59%)
At close: May 22, 2026, 4:00 PM EDT
21.99
+0.22 (1.01%)
After-hours: May 22, 2026, 8:00 PM EDT

HOOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202622.6622.9121.6521.7721.77-3.59%45,743
May 21, 202622.6222.8522.1622.5822.580.22%11,565
May 20, 202622.1322.7021.8122.5322.532.41%163,927
May 19, 202622.7222.7221.6522.0022.00-4.60%199,641
May 18, 202622.6424.0022.4623.0623.060.28%163,541
May 15, 202623.8523.8523.1023.3323.00-5.32%127,124
May 14, 202623.0825.0622.6524.6424.296.12%200,476
May 13, 202623.3023.5522.7523.2222.89-2.27%180,400
May 12, 202624.1224.4323.1523.7623.42-3.69%197,519
May 11, 202623.2024.7722.5424.6724.325.72%249,862
May 8, 202623.1623.4822.4723.4523.001.21%248,477
May 7, 202624.0924.2522.9323.1722.73-4.18%226,688
May 6, 202623.7024.3423.2324.1823.722.85%253,555
May 5, 202623.8423.9623.3123.5123.060.73%358,120
May 4, 202622.6323.9222.6323.3422.894.69%235,813
May 1, 202622.5123.1022.2722.5521.871.30%244,228
Apr 30, 202621.6422.5721.4822.2621.593.15%216,264
Apr 29, 202621.9822.4421.1421.5820.93-15.97%482,481
Apr 28, 202625.3926.1125.2725.6824.90-2.87%248,319
Apr 27, 202626.5027.0726.1526.4425.64-1.15%145,131
Apr 24, 202627.3027.3226.4827.2425.941.87%210,122
Apr 23, 202627.9728.3026.0926.7425.46-6.83%276,619
Apr 22, 202629.0929.2728.3228.7027.333.05%95,349
Apr 21, 202629.7329.7327.8327.8526.52-6.36%179,599
Apr 20, 202629.0730.1328.6129.7428.320.48%191,571
Apr 17, 202629.5630.8229.4529.8828.185.17%239,717
Apr 16, 202629.4329.4427.2728.4126.79-0.84%261,021
Apr 15, 202627.2928.6526.4128.6527.0212.35%361,373
Apr 14, 202623.9825.5323.9825.5024.0511.84%225,020
Apr 13, 202621.3522.8021.2422.8021.504.72%194,566
Apr 10, 202622.4822.6621.7822.1120.53-1.60%206,780
Apr 9, 202623.0123.2821.9422.4720.87-2.56%164,908
Apr 8, 202624.9325.2922.9123.0621.423.41%251,302
Apr 7, 202621.7922.3021.1322.3020.710.09%191,309
Apr 6, 202622.2322.6421.9322.2820.691.49%160,835
Apr 2, 202621.4822.6420.9222.1720.39-2.38%154,013
Apr 1, 202623.0923.1822.3322.7120.881.52%155,447
Mar 31, 202620.9822.3720.7622.3720.578.54%253,813
Mar 30, 202621.3321.8020.1320.6118.95-2.17%249,459
Mar 27, 202622.3422.4321.3221.3419.37-7.54%253,672
Mar 26, 202623.3524.1922.8723.0820.95-3.75%151,090
Mar 25, 202623.6624.7223.6623.9821.776.25%284,739
Mar 24, 202623.5623.6422.4522.5720.49-5.60%279,733
Mar 23, 202623.5324.3823.4023.9121.712.65%227,887
Mar 20, 202624.5624.5623.2423.5721.15-5.34%634,318
Mar 19, 202624.1725.3023.9424.9022.34-1.31%193,986
Mar 18, 202625.7026.1725.1925.2322.64-3.85%213,546
Mar 17, 202625.4126.3025.3926.2423.543.43%193,648
Mar 16, 202625.3025.5524.9225.3722.763.19%203,016
Mar 13, 202626.3626.6824.7724.9822.06-3.92%442,447