Skip to main content
logo
Roundhill HOOD WeeklyPay ETF (HOOW)
BATS: HOOW · Real-Time Price · USD
29.77
+2.94 (10.96%)
At close: Sep 18, 2026, 4:00 PM EDT
29.74
-0.03 (-0.10%)
After-hours: Sep 18, 2026, 8:00 PM EDT

HOOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202627.9329.9427.2329.7729.7710.96%288,870
Sep 17, 202626.9126.9725.7426.8326.836.34%220,969
Sep 16, 202626.9227.0024.4325.2325.23-6.56%284,981
Sep 15, 202627.4627.6625.6727.0027.00-4.12%234,232
Sep 14, 202627.5928.7127.5928.1628.161.93%230,337
Sep 11, 202628.4329.2427.7428.1627.63-0.91%325,189
Sep 10, 202628.2529.2627.9528.4227.88-1.90%132,454
Sep 9, 202630.6030.7428.9528.9728.42-2.10%133,775
Sep 8, 202631.9232.1629.5929.5929.03-4.69%198,905
Sep 4, 202630.6132.1030.6131.3230.46-2.64%271,525
Sep 3, 202628.8232.1728.7732.1731.2919.59%556,442
Sep 2, 202625.9026.9325.3626.9026.164.47%187,072
Sep 1, 202626.4126.7825.5025.7525.04-1.83%159,277
Aug 31, 202625.8826.3525.0026.2325.510.03%114,523
Aug 28, 202627.8528.4426.5326.7025.50-5.39%199,168
Aug 27, 202628.6128.9027.5928.2226.951.33%100,403
Aug 26, 202628.3828.6627.7727.8526.60-3.63%172,615
Aug 25, 202626.2729.0326.1328.9027.609.76%219,253
Aug 24, 202627.3328.0126.2326.3325.15-5.05%150,807
Aug 21, 202625.8728.5025.2328.0526.4816.44%390,642
Aug 20, 202625.7726.0023.6924.0922.75-0.90%304,446
Aug 19, 202623.3825.3923.2724.3122.955.51%292,124
Aug 18, 202623.5623.8923.0123.0421.75-5.84%151,182
Aug 17, 202624.1224.6623.8024.4723.100.91%109,457
Aug 14, 202625.4025.4524.6424.6522.90-4.49%253,711
Aug 13, 202624.7626.1024.7625.8123.975.30%97,230
Aug 12, 202625.0025.0524.0024.5122.770.74%119,619
Aug 11, 202624.4424.5023.8424.3322.60-0.10%126,824
Aug 10, 202624.1524.4723.7024.3622.621.49%111,085
Aug 7, 202624.1224.8823.9324.1922.293.11%162,330
Aug 6, 202623.3123.9623.2623.4621.62-2.57%102,169
Aug 5, 202624.3324.8123.9424.0822.19-0.70%102,279
Aug 4, 202624.0024.8723.2024.2522.354.26%198,918
Aug 3, 202622.2123.8821.7623.2621.435.18%205,623
Jul 31, 202622.2723.3321.5322.4020.38-232,377
Jul 30, 202623.9224.2422.3722.4020.38-4.27%369,391
Jul 29, 202624.1424.5423.0923.4021.29-3.98%144,103
Jul 28, 202624.3224.7122.9524.3722.17-3.49%219,051
Jul 27, 202625.8126.4824.5725.2522.970.92%136,051
Jul 24, 202627.0227.0224.7525.2622.76-8.05%294,030
Jul 23, 202627.4728.3026.8127.4724.75-3.44%77,415
Jul 22, 202628.4829.1828.4528.4525.64-2.12%61,648
Jul 21, 202627.8129.6327.8129.0726.198.59%147,549
Jul 20, 202627.7027.8726.5526.7724.12-0.90%221,221
Jul 17, 202627.6428.7626.3227.4224.34-7.08%235,467
Jul 16, 202632.0532.2929.3229.5126.19-9.53%233,739
Jul 15, 202632.0532.8631.4432.6228.952.00%155,707
Jul 14, 202631.0132.0230.5431.9828.384.10%183,270
Jul 13, 202631.2831.9930.4330.7227.27-2.38%200,568
Jul 10, 202634.3934.3931.0932.0627.93-3.40%263,077