Roundhill Top WeeklyPay ETF (TOPW)

TOPW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.84	39.20	38.84	39.05	39.05	0.05%	3,727
May 28, 2026	38.70	39.03	38.49	39.03	39.03	0.85%	5,044
May 27, 2026	38.50	38.70	38.40	38.70	38.70	0.73%	65,813
May 26, 2026	38.80	38.97	38.55	38.71	38.42	0.23%	77,657
May 22, 2026	39.07	39.07	38.60	38.62	38.33	-0.54%	69,499
May 21, 2026	38.70	39.02	38.46	38.83	38.54	-0.05%	47,722
May 20, 2026	38.46	38.93	38.38	38.85	38.56	0.99%	73,028
May 19, 2026	38.76	38.83	38.25	38.47	38.18	-1.38%	82,307
May 18, 2026	39.60	39.61	38.96	39.32	38.72	-0.15%	86,074
May 15, 2026	39.48	39.82	39.18	39.38	38.78	-1.48%	53,243
May 14, 2026	39.50	40.13	39.50	39.97	39.36	1.40%	52,558
May 13, 2026	38.85	39.61	38.64	39.42	38.82	1.65%	62,542
May 12, 2026	38.85	38.95	38.38	38.78	38.19	-0.23%	68,637
May 11, 2026	39.03	39.39	38.78	39.11	38.27	-0.43%	108,633
May 8, 2026	39.03	39.34	38.91	39.28	38.44	1.11%	84,494
May 7, 2026	38.70	39.15	38.69	38.85	38.02	0.62%	58,187
May 6, 2026	37.91	38.62	37.91	38.61	37.78	1.79%	67,170
May 5, 2026	38.01	38.17	37.86	37.93	37.12	0.31%	76,677
May 4, 2026	38.00	38.27	37.75	38.09	37.00	-0.26%	85,844
May 1, 2026	37.95	38.48	37.95	38.19	37.10	0.87%	50,776
Apr 30, 2026	38.23	38.23	37.04	37.86	36.78	-0.37%	72,533
Apr 29, 2026	37.85	38.01	37.51	38.00	36.92	0.05%	93,406
Apr 28, 2026	37.92	38.06	37.65	37.98	36.90	-0.63%	73,987
Apr 27, 2026	38.10	38.64	38.10	38.54	37.13	0.47%	96,633
Apr 24, 2026	37.89	38.48	37.72	38.36	36.96	1.62%	77,180
Apr 23, 2026	37.96	38.18	37.40	37.75	36.37	-1.05%	83,698
Apr 22, 2026	37.58	38.21	37.54	38.15	36.75	2.20%	78,176
Apr 21, 2026	37.66	37.85	37.33	37.33	35.96	-0.73%	74,965
Apr 20, 2026	38.00	38.20	37.63	37.89	36.23	-1.17%	107,192
Apr 17, 2026	37.95	38.50	37.95	38.34	36.66	1.29%	76,920
Apr 16, 2026	37.84	37.96	37.48	37.85	36.19	0.08%	61,620
Apr 15, 2026	37.13	37.84	36.86	37.82	36.16	2.80%	58,139
Apr 14, 2026	36.02	36.85	36.02	36.79	35.18	2.77%	69,246
Apr 13, 2026	35.67	36.16	35.48	36.10	34.23	0.98%	65,988
Apr 10, 2026	35.50	35.96	35.50	35.75	33.90	0.82%	67,574
Apr 9, 2026	34.98	35.49	34.83	35.46	33.62	1.81%	57,283
Apr 8, 2026	35.20	35.32	34.70	34.83	33.03	2.90%	63,057
Apr 7, 2026	33.60	33.85	33.05	33.85	32.10	0.52%	96,895
Apr 6, 2026	33.82	34.00	33.65	33.86	31.93	0.12%	103,205
Apr 2, 2026	33.26	33.82	33.00	33.82	31.89	0.09%	63,098
Apr 1, 2026	33.72	34.03	33.65	33.79	31.86	1.69%	54,764
Mar 31, 2026	32.34	33.51	32.34	33.23	31.34	4.88%	94,195
Mar 30, 2026	32.47	32.55	31.88	31.88	29.88	-0.99%	124,500
Mar 27, 2026	32.84	32.90	32.14	32.20	30.18	-2.88%	133,440
Mar 26, 2026	33.70	33.94	33.14	33.16	31.07	-2.74%	64,050
Mar 25, 2026	34.30	34.49	34.04	34.09	31.95	0.50%	57,672
Mar 24, 2026	34.06	34.20	33.85	33.92	31.79	-0.74%	83,261
Mar 23, 2026	34.55	34.98	34.40	34.40	32.03	0.70%	94,539
Mar 20, 2026	34.91	34.91	33.83	34.16	31.80	-1.58%	62,139
Mar 19, 2026	34.58	35.00	34.32	34.71	32.32	-1.00%	69,014

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.