Skip to main content
logo
Roundhill HOOD WeeklyPay ETF (HOOW)
BATS: HOOW · Real-Time Price · USD
27.02
+2.09 (8.38%)
At close: Jun 11, 2026, 4:00 PM EDT
27.15
+0.13 (0.48%)
After-hours: Jun 11, 2026, 8:00 PM EDT

HOOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202625.4127.4124.7527.0227.028.38%30,272
Jun 10, 202624.0526.6824.0524.9324.933.49%257,043
Jun 9, 202624.6525.4922.4624.0924.09-1.71%225,890
Jun 8, 202624.3524.6923.7524.5124.514.32%103,403
Jun 5, 202625.5925.8123.0724.0123.50-8.64%239,622
Jun 4, 202624.3226.3224.3226.2825.728.37%141,230
Jun 3, 202625.5725.6624.1824.2523.73-7.51%217,757
Jun 2, 202626.3326.6525.5526.2225.66-3.46%169,333
Jun 1, 202626.7827.7225.3227.1626.58-4.45%203,703
May 29, 202625.6228.6825.2228.6427.8212.98%418,576
May 28, 202621.9225.3621.4625.3524.6213.47%315,233
May 27, 202621.5322.5421.4322.3421.703.43%235,932
May 26, 202621.8022.2821.4421.6020.980.57%166,447
May 22, 202622.6822.8821.6321.7720.86-3.59%284,756
May 21, 202622.2522.9022.1622.5821.640.22%164,501
May 20, 202622.1322.7021.8122.5321.592.41%163,927
May 19, 202622.7222.7221.6522.0021.08-4.60%199,641
May 18, 202622.6424.0022.4623.0622.100.28%163,541
May 15, 202623.8523.8523.1023.3322.03-5.32%127,124
May 14, 202623.0825.0622.6524.6423.276.12%200,476
May 13, 202623.3023.5522.7523.2221.93-2.27%180,400
May 12, 202624.1224.4323.1523.7622.44-3.69%197,519
May 11, 202623.2024.7722.5424.6723.305.72%249,862
May 8, 202623.1623.4822.4723.4522.041.21%248,477
May 7, 202624.0924.2522.9323.1721.78-4.18%226,688
May 6, 202623.7024.3423.2324.1822.732.85%253,555
May 5, 202623.8423.9623.3123.5122.100.73%358,120
May 4, 202622.6323.9222.6323.3421.944.69%235,813
May 1, 202622.5123.1022.2722.5520.951.30%244,228
Apr 30, 202621.6422.5721.4822.2620.683.15%216,264
Apr 29, 202621.9822.4421.1421.5820.05-15.97%482,481
Apr 28, 202625.3926.1125.2725.6823.86-2.87%248,319
Apr 27, 202626.5027.0726.1526.4424.57-1.15%145,131
Apr 24, 202627.3027.3226.4827.2424.851.87%210,122
Apr 23, 202627.9728.3026.0926.7424.40-6.83%276,619
Apr 22, 202629.0929.2728.3228.7026.193.05%95,349
Apr 21, 202629.7329.7327.8327.8525.41-6.36%179,599
Apr 20, 202629.0730.1328.6129.7427.130.48%191,571
Apr 17, 202629.5630.8229.4529.8827.005.17%239,717
Apr 16, 202629.4329.4427.2728.4125.67-0.84%261,021
Apr 15, 202627.2928.6526.4128.6525.8912.35%361,373
Apr 14, 202623.9825.5323.9825.5023.0411.84%225,020
Apr 13, 202621.3522.8021.2422.8020.604.72%194,566
Apr 10, 202622.4822.6621.7822.1119.68-1.60%206,780
Apr 9, 202623.0123.2821.9422.4720.00-2.56%164,908
Apr 8, 202624.9325.2922.9123.0620.523.41%251,302
Apr 7, 202621.7922.3021.1322.3019.840.09%191,309
Apr 6, 202622.2322.6421.9322.2819.831.49%160,835
Apr 2, 202621.4822.6420.9222.1719.54-2.38%154,013
Apr 1, 202623.0923.1822.3322.7120.011.52%155,447