Skip to main content
logo
Roundhill HOOD WeeklyPay ETF (HOOW)
BATS: HOOW · Real-Time Price · USD
23.90
+0.83 (3.60%)
At close: Oct 15, 2026, 4:00 PM EDT
23.98
+0.08 (0.33%)
After-hours: Oct 15, 2026, 8:00 PM EDT

HOOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202622.1123.9721.2623.9023.903.60%321,624
Oct 14, 202625.6725.6722.9223.0723.07-9.99%60,314
Oct 13, 202625.3125.9825.0425.6325.631.07%13,923
Oct 12, 202625.9025.9825.1525.5925.360.24%21,173
Oct 9, 202625.5425.6924.8925.5325.302.20%167,985
Oct 8, 202625.0925.5924.4124.9824.75-2.76%246,098
Oct 7, 202625.4225.8225.1025.6925.46-2.65%222,102
Oct 6, 202627.3227.5226.3026.3926.15-2.19%224,698
Oct 5, 202627.0727.3226.5626.9826.741.42%215,661
Oct 2, 202627.1528.7826.8126.9426.361.70%294,521
Oct 1, 202626.8327.1726.3426.4925.92-1.52%177,839
Sep 30, 202629.8730.0026.7226.9026.32-3.58%235,482
Sep 29, 202628.6928.7727.5927.9027.30-0.39%168,319
Sep 28, 202628.3829.0027.9128.0127.41-3.10%111,838
Sep 25, 202630.0030.0228.8529.3728.28-1.28%273,704
Sep 24, 202629.6330.5029.3429.7528.65-2.01%163,532
Sep 23, 202630.2631.4530.2330.3629.24-1.20%149,916
Sep 22, 202630.4431.3030.0530.7329.590.85%147,788
Sep 21, 202631.0731.4030.0030.4729.343.18%286,171
Sep 18, 202627.9329.9427.2329.7728.4410.96%293,074
Sep 17, 202626.9126.9725.7426.8325.636.34%220,969
Sep 16, 202626.9227.0024.4325.2324.10-6.56%284,981
Sep 15, 202627.4627.6625.6727.0025.79-4.12%234,232
Sep 14, 202627.5928.7127.5928.1626.901.93%230,337
Sep 11, 202628.4329.2427.7428.1626.39-0.91%325,189
Sep 10, 202628.2529.2627.9528.4226.64-1.90%132,454
Sep 9, 202630.6030.7428.9528.9727.15-2.10%133,775
Sep 8, 202631.9232.1629.5929.5927.73-4.69%198,905
Sep 4, 202630.6132.1030.6131.3229.10-2.64%271,525
Sep 3, 202628.8232.1728.7732.1729.8919.59%556,442
Sep 2, 202625.9026.9325.3626.9024.994.47%187,072
Sep 1, 202626.4126.7825.5025.7523.92-1.83%159,277
Aug 31, 202625.8826.3525.0026.2324.370.03%114,523
Aug 28, 202627.8528.4426.5326.7024.36-5.39%199,168
Aug 27, 202628.6128.9027.5928.2225.751.33%100,403
Aug 26, 202628.3828.6627.7727.8525.41-3.63%172,615
Aug 25, 202626.2729.0326.1328.9026.379.76%219,253
Aug 24, 202627.3328.0126.2326.3324.02-5.05%150,807
Aug 21, 202625.8728.5025.2328.0525.3016.44%390,642
Aug 20, 202625.7726.0023.6924.0921.73-0.90%304,446
Aug 19, 202623.3825.3923.2724.3121.935.51%292,124
Aug 18, 202623.5623.8923.0123.0420.78-5.84%151,182
Aug 17, 202624.1224.6623.8024.4722.070.91%109,457
Aug 14, 202625.4025.4524.6424.6521.87-4.49%253,711
Aug 13, 202624.7626.1024.7625.8122.905.30%97,230
Aug 12, 202625.0025.0524.0024.5121.750.74%119,619
Aug 11, 202624.4424.5023.8424.3321.59-0.10%126,824
Aug 10, 202624.1524.4723.7024.3621.611.49%111,085
Aug 7, 202624.1224.8823.9324.1921.293.11%162,330
Aug 6, 202623.3123.9623.2623.4620.65-2.57%102,169