Dark

AAPW
Roundhill AAPL WeeklyPay ETF
stock BATS ETF

Market Open

Jul 28, 2026 10:05:14 AM EDT

43.42USD+0.196%(+0.08)7,184

43.38Bid 43.53Ask 0.15Spread

Pre-market

Jul 24, 2026 9:27:30 AM EDT

41.50USD0.000%(+41.50)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

43.58USD+0.553%(+0.24)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	43.4200	43.4200	43.4200	43.4200	-0.367%	7,184	0.000%
2026-07-27	43.3500	43.8700	43.0900	43.5798	+0.646%	14,368	-0.367%
2026-07-24	41.4000	43.4150	41.4000	43.3000	+4.374%	18,811	+0.277%
2026-07-23	41.5975	42.0400	40.4700	41.4856	-1.830%	12,583	+4.663%
2026-07-22	42.2800	42.4700	41.7704	42.2589	-0.499%	9,355	+2.748%
2026-07-21	41.9324	42.7100	41.6322	42.4709	+0.406%	11,776	+2.235%
2026-07-20	43.2800	43.2800	41.8600	42.2991	-3.471%	15,611	+2.650%
2026-07-17	43.4850	43.8200	43.0350	43.8200	+0.666%	25,585	-0.913%
2026-07-16	42.7500	43.7999	42.7500	43.5300	+1.895%	14,719	-0.253%
2026-07-15	41.5700	42.8000	41.5700	42.7205	+4.812%	12,769	+1.637%
2026-07-14	40.5150	40.9700	40.2900	40.7590	-0.950%	10,278	+6.529%
2026-07-13	41.2482	42.0000	40.9700	41.1500	+0.366%	15,356	+5.516%
2026-07-10	40.0900	41.1500	40.0900	41.0000	-0.637%	13,357	+5.902%
2026-07-09	40.3200	41.2630	40.3200	41.2630	+1.234%	13,842	+5.227%
2026-07-08	40.1350	41.0000	40.1350	40.7601	+0.767%	16,172	+6.526%
2026-07-07	41.0000	41.0400	40.3800	40.4500	-0.516%	13,911	+7.342%
2026-07-06	39.6600	40.9000	39.6600	40.6600	+1.270%	11,139	+6.788%
2026-07-02	37.8700	40.1500	37.8600	40.1500	+5.544%	20,736	+8.144%
2026-07-01	37.8000	38.1389	37.4500	38.0410	+2.426%	6,215	+14.140%
2026-06-30	36.3800	37.2900	36.3800	37.1400	+2.957%	8,107	+16.909%
2026-06-29	36.0800	36.5700	35.8800	36.0733	-0.979%	5,307	+20.366%
2026-06-26	35.0000	36.5900	35.0000	36.4300	+2.678%	17,992	+19.187%
2026-06-25	37.2900	37.2900	35.1300	35.4800	-7.009%	27,635	+22.379%
2026-06-24	38.2700	39.0150	38.1542	38.1542	-0.767%	5,987	+13.801%
2026-06-23	38.4000	39.1900	38.4000	38.4491	-0.520%	7,634	+12.929%
2026-06-22	38.8700	39.4500	38.6500	38.6500	-0.923%	86,435	+12.342%
2026-06-18	39.2900	39.2900	38.7050	39.0100	+0.906%	10,245	+11.305%
2026-06-17	39.1100	39.6300	38.4600	38.6598	-1.348%	17,144	+12.313%
2026-06-16	38.8700	39.1882	38.8600	39.1882	+1.322%	10,066	+10.799%
2026-06-15	38.1300	38.9450	38.1300	38.6770	+1.437%	17,265	+12.263%
2026-06-12	38.8800	38.8900	38.0600	38.1289	-1.687%	14,996	+13.877%
2026-06-11	39.0000	39.0000	37.9750	38.7830	+1.274%	10,592	+11.956%
2026-06-10	37.8000	38.5200	37.7500	38.2953	+0.394%	12,022	+13.382%
2026-06-09	39.8900	39.8900	37.6750	38.1450	-4.110%	64,481	+13.829%
2026-06-08	41.2000	41.9999	39.7800	39.7800	-3.082%	61,758	+9.150%
2026-06-05	41.9307	42.1001	40.8920	41.0450	-1.269%	14,553	+5.786%
2026-06-04	41.2500	41.6800	41.2500	41.5726	+0.412%	7,067	+4.444%
2026-06-03	42.4500	42.4500	41.2100	41.4020	-1.846%	14,314	+4.874%
2026-06-02	40.6700	42.2500	40.6700	42.1807	+3.452%	13,318	+2.938%
2026-06-01	41.5200	41.5599	40.6500	40.7733	-2.844%	12,631	+6.491%
2026-05-29	42.3500	42.3500	41.7100	41.9670	-0.031%	13,201	+3.462%
2026-05-28	41.9599	41.9800	41.6250	41.9800	+0.493%	6,696	+3.430%
2026-05-27	41.5100	42.1500	41.5100	41.7742	+1.033%	10,924	+3.940%
2026-05-26	40.8600	41.9190	40.7000	41.3471	-0.887%	12,874	+5.013%
2026-05-22	41.5400	42.0850	41.5400	41.7172	+1.504%	11,088	+4.082%
2026-05-21	41.1200	41.2900	40.4000	41.0990	+1.118%	13,093	+5.647%
2026-05-20	39.9500	40.6446	39.9500	40.6446	+1.232%	7,228	+6.828%
2026-05-19	38.7900	40.2800	38.7900	40.1500	+0.225%	13,435	+8.144%
2026-05-18	40.6100	40.6100	39.5100	40.0600	-1.363%	11,394	+8.387%
2026-05-15	39.8100	41.0000	39.8100	40.6137	+1.004%	14,482	+6.910%
2026-05-14	40.2800	40.5200	40.0000	40.2100	-0.665%	10,521	+7.983%
2026-05-13	39.4900	40.6600	39.4900	40.4793	+2.014%	21,277	+7.265%
2026-05-12	39.5300	39.7400	39.5300	39.6800	+0.839%	7,538	+9.425%
2026-05-11	39.4400	39.5500	39.0600	39.3500	-0.857%	21,821	+10.343%
2026-05-08	39.2900	39.9899	39.2900	39.6900	+2.399%	16,164	+9.398%
2026-05-07	38.7600	39.3750	38.7600	38.7600	-0.137%	13,025	+12.023%
2026-05-06	37.9000	38.8400	37.8500	38.8130	+1.511%	13,771	+11.870%
2026-05-05	37.3301	38.2600	37.3301	38.2354	+3.024%	16,787	+13.560%
2026-05-04	37.6200	37.6300	36.8100	37.1132	-1.478%	15,206	+16.993%
2026-05-01	38.2001	39.0000	37.6700	37.6700	+3.517%	19,326	+15.264%
2026-04-30	36.0000	36.9200	35.9700	36.3900	+0.730%	34,853	+19.318%
2026-04-29	35.9800	36.2000	35.9501	36.1263	-0.436%	6,107	+20.189%
2026-04-28	36.6300	36.6300	36.0000	36.2845	+1.311%	11,651	+19.665%
2026-04-27	36.2800	36.3180	35.5900	35.8150	-2.110%	9,244	+21.234%
2026-04-24	36.8000	36.8300	36.4294	36.5869	-1.111%	11,271	+18.676%
2026-04-23	36.7500	37.3300	36.7500	36.9979	+0.178%	7,900	+17.358%
2026-04-22	36.1000	37.0500	36.1000	36.9320	+3.422%	4,563	+17.567%
2026-04-21	36.2700	36.6650	35.7100	35.7100	-3.225%	11,388	+21.591%
2026-04-20	36.6600	37.1500	36.6600	36.9000	+0.577%	13,133	+17.669%
2026-04-17	36.3600	37.0300	36.2800	36.6883	+2.956%	14,840	+18.348%
2026-04-16	36.1050	36.1050	35.4000	35.6350	-1.302%	9,645	+21.846%
2026-04-15	35.1400	36.1050	34.8200	36.1050	+3.500%	17,286	+20.260%
2026-04-14	34.8500	35.2900	34.6750	34.8839	+0.040%	17,114	+24.470%
2026-04-13	34.9200	34.9200	34.5900	34.8700	-1.078%	15,354	+24.520%
2026-04-10	35.1250	35.6200	35.1250	35.2500	-0.424%	6,071	+23.177%
2026-04-09	35.2500	35.4000	34.8700	35.4000	+1.085%	12,608	+22.655%
2026-04-08	35.0100	35.2000	34.8100	35.0200	+2.518%	9,247	+23.986%
2026-04-07	34.2500	34.3500	33.0200	34.1600	-2.697%	21,432	+27.108%
2026-04-06	34.6400	35.6436	34.6400	35.1070	+0.737%	7,082	+23.679%
2026-04-02	35.0900	35.0900	34.2501	34.8501	+0.317%	3,417	+24.591%
2026-04-01	34.7700	34.8800	34.6100	34.7400	+0.930%	7,596	+24.986%
2026-03-31	33.7300	34.7000	33.4900	34.4200	+3.363%	16,389	+26.148%
2026-03-30	33.8200	33.8200	33.2900	33.3000	-1.625%	17,696	+30.390%
2026-03-27	34.4900	34.9800	33.8500	33.8500	-1.912%	16,964	+28.272%
2026-03-26	34.4000	35.2300	34.4000	34.5100	-0.006%	9,582	+25.819%
2026-03-25	34.8100	34.8800	34.3300	34.5121	+0.355%	12,643	+25.811%
2026-03-24	34.6300	34.9950	34.3900	34.3900	+0.379%	9,138	+26.258%
2026-03-23	34.5600	34.8100	34.2335	34.2600	+0.440%	14,825	+26.737%
2026-03-20	33.8100	34.1900	33.8000	34.1100	+0.176%	444,448	+27.294%
2026-03-19	34.0000	34.6000	33.8120	34.0500	-0.468%	8,746	+27.518%
2026-03-18	34.7000	35.0400	34.2100	34.2100	-2.033%	7,174	+26.922%
2026-03-17	34.8100	35.1601	34.8100	34.9200	+0.345%	6,509	+24.341%
2026-03-16	34.3600	34.9500	34.3600	34.8000	+1.251%	5,240	+24.770%
2026-03-13	35.0800	35.5400	34.3700	34.3700	-2.992%	7,077	+26.331%
2026-03-12	35.7500	35.7500	35.3400	35.4300	-2.181%	9,882	+22.552%
2026-03-11	36.4400	36.5000	36.1850	36.2200	-0.275%	7,232	+19.879%
2026-03-10	35.7700	36.4840	35.7700	36.3200	+0.083%	3,926	+19.548%
2026-03-09	35.1500	36.2900	35.1318	36.2900	+1.115%	11,811	+19.647%
2026-03-06	35.9000	36.0070	35.5000	35.8900	-1.886%	8,093	+20.981%
2026-03-05	36.5250	36.6300	36.0000	36.5800	-0.598%	10,986	+18.699%
2026-03-04	37.3000	37.3350	36.7800	36.8000	-0.621%	5,476	+17.989%
2026-03-03	36.9700	37.1300	36.5000	37.0300	-0.484%	7,634	+17.256%
2026-03-02	36.9300	37.5119	36.2600	37.2100	-0.286%	7,620	+16.689%
2026-02-27	38.9200	38.9200	37.2400	37.3166	-4.051%	7,104	+16.356%
2026-02-26	38.9600	39.3250	38.6200	38.8921	-0.277%	9,509	+11.642%
2026-02-25	39.1700	39.2100	38.6300	39.0000	+0.958%	8,158	+11.333%
2026-02-24	38.7600	39.2000	38.6300	38.6300	+2.358%	9,042	+12.400%
2026-02-23	37.4000	38.3095	37.4000	37.7400	+0.774%	13,930	+15.050%
2026-02-20	36.8100	37.6500	36.8100	37.4500	+1.393%	51,890	+15.941%
2026-02-19	37.4247	37.5500	36.9000	36.9356	-1.558%	8,576	+17.556%
2026-02-18	37.4300	37.8500	37.3000	37.5200	+0.482%	10,994	+15.725%
2026-02-17	36.0900	37.8250	36.0900	37.3400	+3.235%	13,640	+16.283%
2026-02-13	37.1700	37.1700	36.1700	36.1700	-2.847%	21,681	+20.044%
2026-02-12	39.2900	39.4001	37.1200	37.2300	-6.103%	17,992	+16.626%
2026-02-11	39.6200	40.5800	39.6200	39.6500	+0.839%	14,669	+9.508%
2026-02-10	39.4300	39.7600	39.3200	39.3200	-0.556%	11,486	+10.427%
2026-02-09	40.1200	40.1200	39.1800	39.5400	-2.298%	17,221	+9.813%
2026-02-06	40.3900	40.9200	40.2800	40.4700	+0.297%	17,442	+7.289%
2026-02-05	40.4300	40.6500	39.6500	40.3500	0.000%	23,085	+7.608%
2026-02-04	38.7600	40.5200	38.7600	40.3500	+3.545%	26,166	+7.608%
2026-02-03	39.0800	39.2300	38.7100	38.9686	-0.426%	15,883	+11.423%
2026-02-02	37.6100	39.1352	37.2500	39.1352	+4.584%	21,082	+10.949%
2026-01-30	36.3000	37.7100	36.1900	37.4200	+0.917%	19,120	+16.034%
2026-01-29	36.7800	37.4800	36.7400	37.0800	+0.871%	15,028	+17.098%
2026-01-28	36.9000	37.1751	36.5500	36.7600	-1.501%	12,017	+18.118%
2026-01-27	37.7600	37.7700	37.2001	37.3200	+1.138%	34,013	+16.345%
2026-01-26	35.8900	36.9000	35.8900	36.9000	+3.589%	24,032	+17.669%
2026-01-23	35.3100	35.8890	35.0300	35.6217	+0.005%	18,767	+21.892%
2026-01-22	35.9300	36.1000	35.6200	35.6200	-0.140%	14,113	+21.898%
2026-01-21	35.2100	36.0000	35.2000	35.6700	+0.677%	25,820	+21.727%
2026-01-20	36.1200	36.8200	34.8900	35.4300	-4.553%	28,137	+22.552%
2026-01-16	37.4900	37.5319	36.9906	37.1200	-0.775%	48,529	+16.972%
2026-01-15	37.9700	37.9700	37.3700	37.4100	-1.110%	10,678	+16.065%
2026-01-14	37.5800	38.0035	37.3100	37.8300	-0.943%	12,872	+14.777%
2026-01-13	37.8400	38.1900	37.6800	38.1900	+1.246%	16,812	+13.695%
2026-01-12	37.7800	38.0383	37.3500	37.7200	-0.291%	19,770	+15.111%
2026-01-09	37.9000	38.0499	37.4000	37.8300	+0.265%	23,567	+14.777%
2026-01-08	37.3800	37.8400	37.1400	37.7300	-1.488%	29,785	+15.081%
2026-01-07	38.8300	38.8300	37.9800	38.3000	-0.130%	13,149	+13.368%
2026-01-06	39.2200	39.2200	38.3500	38.3500	-2.243%	25,821	+13.220%
2026-01-05	39.8000	40.0200	39.1200	39.2300	-2.194%	35,694	+10.681%
2026-01-02	40.4300	41.5200	39.9400	40.1100	-0.807%	12,717	+8.252%
2025-12-31	40.3500	40.6000	40.3500	40.4362	-0.158%	6,564	+7.379%
2025-12-30	40.1900	40.7520	40.1900	40.5000	-0.344%	7,753	+7.210%
2025-12-29	40.1300	40.8500	40.1300	40.6400	-0.245%	14,528	+6.841%
2025-12-26	40.9400	41.2107	40.7400	40.7400	-0.269%	18,829	+6.578%
2025-12-24	40.2600	41.2500	40.2600	40.8500	+0.641%	6,261	+6.291%
2025-12-23	40.1900	40.7000	40.1900	40.5900	-0.049%	13,280	+6.972%
2025-12-22	40.8000	40.9300	40.2900	40.6100	-1.240%	14,493	+6.919%
2025-12-19	40.9100	41.1200	40.6600	41.1200	+0.686%	39,179	+5.593%
2025-12-18	41.3100	41.3100	40.0500	40.8400	-0.024%	18,286	+6.317%
2025-12-17	41.3500	41.6000	40.7530	40.8500	-0.946%	12,140	+6.291%
2025-12-16	41.1200	41.4300	40.9100	41.2400	+0.194%	13,488	+5.286%
2025-12-15	42.5900	42.5900	41.1000	41.1600	-3.153%	43,071	+5.491%
2025-12-12	42.1900	42.5000	42.1700	42.5000	+0.449%	21,068	+2.165%
2025-12-11	42.5900	42.5900	41.6000	42.3100	-0.153%	32,934	+2.623%
2025-12-10	42.1100	42.5600	41.9600	42.3750	+0.512%	18,354	+2.466%
2025-12-09	42.4600	42.6000	42.1593	42.1593	-0.073%	12,836	+2.990%
2025-12-08	42.3000	42.4595	41.9895	42.1900	-0.986%	15,592	+2.915%
2025-12-05	43.1700	43.2052	42.6100	42.6100	-0.890%	18,895	+1.901%
2025-12-04	43.5800	43.6000	42.8000	42.9926	-1.212%	17,302	+0.994%
2025-12-03	43.9600	44.6537	43.5200	43.5200	-0.820%	19,493	-0.230%
2025-12-02	43.3000	44.1776	43.3000	43.8800	+0.665%	22,557	-1.048%
2025-12-01	42.4700	43.8100	42.3800	43.5900	+1.137%	13,121	-0.390%
2025-11-28	42.6500	43.1000	42.4800	43.1000	+0.443%	14,858	+0.742%
2025-11-26	42.7900	43.1200	42.6346	42.9100	+0.527%	12,549	+1.189%
2025-11-25	42.5000	43.3000	42.5000	42.6849	+0.152%	21,519	+1.722%
2025-11-24	41.9000	42.7300	41.9000	42.6200	+2.304%	25,103	+1.877%
2025-11-21	40.8100	42.2800	40.8100	41.6600	+1.734%	393,313	+4.225%
2025-11-20	42.1500	42.6300	40.9500	40.9500	-0.847%	15,733	+6.032%
2025-11-19	41.2500	42.0500	41.2000	41.3000	-0.024%	14,495	+5.133%
2025-11-18	41.7800	41.7800	40.8716	41.3100	+0.194%	26,430	+5.108%
2025-11-17	41.8300	41.8300	40.9700	41.2300	-2.229%	35,011	+5.312%
2025-11-14	41.9800	43.0600	41.9500	42.1700	-0.776%	29,374	+2.964%
2025-11-13	42.5700	43.1399	42.4000	42.5000	+0.094%	16,712	+2.165%
2025-11-12	43.0400	43.0400	42.4073	42.4600	-1.187%	18,574	+2.261%
2025-11-11	41.6900	43.0800	41.6900	42.9700	+2.603%	9,674	+1.047%
2025-11-10	42.0800	42.7000	41.7700	41.8800	-0.072%	30,329	+3.677%
2025-11-07	42.2000	42.6000	41.7600	41.9100	-1.249%	21,505	+3.603%
2025-11-06	42.6600	42.7300	41.9600	42.4400	-0.071%	17,858	+2.309%
2025-11-05	42.2800	42.4700	41.7661	42.4700	+0.212%	17,578	+2.237%
2025-11-04	41.6100	42.5900	41.6100	42.3800	+0.977%	19,455	+2.454%
2025-11-03	42.4000	42.4000	41.6000	41.9700	-1.756%	19,849	+3.455%
2025-10-31	44.1100	44.1100	42.4400	42.7200	-0.157%	17,991	+1.639%
2025-10-30	42.3000	43.0300	42.3000	42.7872	+1.416%	29,477	+1.479%
2025-10-29	42.3450	42.7600	42.1900	42.1900	-0.425%	10,937	+2.915%
2025-10-28	42.4600	42.4650	42.2400	42.3700	+0.024%	15,321	+2.478%
2025-10-27	41.7000	42.3600	41.5400	42.3600	+1.925%	21,989	+2.502%
2025-10-24	41.3000	41.7500	40.8450	41.5600	+1.267%	14,797	+4.475%
2025-10-23	40.6900	41.0787	40.6900	41.0400	+1.308%	12,466	+5.799%
2025-10-22	41.4500	41.4500	40.1700	40.5100	-2.268%	25,539	+7.183%
2025-10-21	41.1400	41.7968	41.1400	41.4500	-0.120%	18,949	+4.753%
2025-10-20	39.8500	41.8200	39.8500	41.5000	+4.429%	48,099	+4.627%
2025-10-17	38.6700	39.9100	38.6700	39.7400	+2.687%	67,085	+9.260%
2025-10-16	38.9900	39.5462	38.4800	38.7000	-1.211%	26,015	+12.196%
2025-10-15	39.2600	39.6100	38.9650	39.1746	+0.165%	12,206	+10.837%
2025-10-14	38.8800	39.1100	38.3800	39.1100	-0.306%	22,317	+11.020%
2025-10-13	39.2900	39.6700	38.9310	39.2300	+1.160%	21,084	+10.681%
2025-10-10	40.8600	40.8600	38.7800	38.7800	-3.986%	31,612	+11.965%
2025-10-09	41.3200	41.3200	40.3900	40.3900	-2.180%	33,392	+7.502%
2025-10-08	41.0666	41.4000	41.0666	41.2900	+0.487%	16,800	+5.159%
2025-10-07	41.3900	41.3900	40.9000	41.0900	+0.146%	21,052	+5.670%
2025-10-06	41.2800	41.4500	40.7399	41.0300	-1.109%	26,414	+5.825%
2025-10-03	41.2800	42.3400	41.2400	41.4900	-0.860%	29,087	+4.652%
2025-10-02	41.7400	41.8500	41.0696	41.8500	+1.111%	23,528	+3.751%
2025-10-01	41.1800	41.8900	41.1800	41.3900	+0.800%	20,925	+4.905%
2025-09-30	41.1300	41.1973	40.8800	41.0615	+0.126%	17,632	+5.744%
2025-09-29	41.4200	41.4200	40.8100	41.0100	-1.228%	25,155	+5.877%
2025-09-26	41.8900	41.8927	41.4400	41.5200	-0.907%	31,660	+4.576%
2025-09-25	40.7300	41.9000	40.7300	41.9000	+2.133%	34,858	+3.628%
2025-09-24	41.6200	41.6200	40.7900	41.0250	-0.810%	12,977	+5.838%
2025-09-23	41.5300	41.9600	41.2610	41.3600	-1.406%	22,420	+4.981%
2025-09-22	40.2300	41.9500	40.2300	41.9500	+4.901%	38,764	+3.504%
2025-09-19	38.5500	40.0099	38.5500	39.9900	+3.789%	35,447	+8.577%
2025-09-18	38.8300	38.9800	38.2300	38.5300	-0.298%	23,244	+12.691%
2025-09-17	38.6800	38.8100	38.4200	38.6450	-0.065%	25,310	+12.356%
2025-09-16	38.3100	39.0020	38.1500	38.6700	+0.940%	20,549	+12.283%
2025-09-15	38.3800	38.4500	37.9200	38.3100	+1.510%	24,436	+13.339%
2025-09-12	36.8300	37.9900	36.8300	37.7400	+1.616%	41,941	+15.050%
2025-09-11	36.6300	37.2300	36.6300	37.1400	+1.531%	30,989	+16.909%
2025-09-10	37.8100	37.8100	36.3900	36.5800	-3.712%	45,519	+18.699%
2025-09-09	38.6000	38.7799	37.8525	37.9900	-1.758%	51,466	+14.293%
2025-09-08	38.6700	39.0300	38.4200	38.6700	-1.952%	20,744	+12.283%
2025-09-05	39.5100	39.5300	39.0180	39.4400	+0.382%	24,664	+10.091%
2025-09-04	38.6500	39.4700	38.6500	39.2900	+1.055%	26,308	+10.512%
2025-09-03	37.7400	39.0800	37.7400	38.8800	+4.713%	28,101	+11.677%
2025-09-02	37.5700	37.5899	36.8200	37.1300	-2.776%	23,752	+16.940%
2025-08-29	38.2600	38.2600	37.9300	38.1900	-0.131%	24,500	+13.695%
2025-08-28	38.1000	38.2400	37.5700	38.2400	+1.111%	20,166	+13.546%
2025-08-27	37.6100	37.8200	37.2700	37.8200	+0.558%	30,649	+14.807%
2025-08-26	37.0500	37.6100	36.6500	37.6100	+1.274%	32,786	+15.448%
2025-08-25	37.0300	37.4500	36.8715	37.1368	-1.363%	15,208	+16.919%
2025-08-22	37.4200	37.7500	36.9982	37.6500	+2.057%	25,823	+15.325%
2025-08-21	37.0000	37.0800	36.6900	36.8912	-0.563%	17,819	+17.697%
2025-08-20	38.0100	38.0100	37.0600	37.1000	-2.522%	24,642	+17.035%
2025-08-19	38.1700	38.4500	37.8100	38.0600	-0.026%	29,517	+14.083%
2025-08-18	38.5600	38.5600	37.9200	38.0700	-1.881%	20,578	+14.053%
2025-08-15	39.1200	39.1200	38.2800	38.8000	-0.793%	34,992	+11.907%
2025-08-14	38.8900	39.3500	38.5816	39.1100	-0.255%	35,580	+11.020%
2025-08-13	38.5800	39.2300	38.5800	39.2100	+2.590%	48,611	+10.737%
2025-08-12	38.0900	38.5200	37.8000	38.2200	+0.473%	23,781	+13.605%
2025-08-11	38.5800	38.5800	37.3600	38.0400	-1.553%	90,233	+14.143%
2025-08-08	36.9800	38.7500	36.5200	38.6400	+5.372%	80,629	+12.371%
2025-08-07	36.4200	36.7200	36.0130	36.6700	+3.822%	111,612	+18.407%
2025-08-06	33.6400	35.7000	33.6400	35.3200	+5.622%	58,453	+22.933%
2025-08-05	33.3400	33.6500	33.1600	33.4400	+0.302%	32,831	+29.844%
2025-08-04	33.6000	34.2300	33.0400	33.3393	-0.658%	64,639	+30.237%
2025-08-01	35.1800	35.5800	33.3000	33.5600	-2.894%	54,762	+29.380%
2025-07-31	34.7400	34.9300	34.3900	34.5600	-0.578%	62,329	+25.637%
2025-07-30	35.3400	35.3400	34.5400	34.7610	-1.638%	49,283	+24.910%
2025-07-29	35.6400	35.9000	35.2400	35.3400	-0.730%	32,823	+22.864%
2025-07-28	35.6500	35.9100	35.5900	35.6000	-2.090%	74,603	+21.966%
2025-07-25	36.4000	36.4000	36.0550	36.3600	+0.609%	65,377	+19.417%
2025-07-24	36.1100	36.4900	36.0500	36.1400	-0.496%	39,271	+20.144%
2025-07-23	36.3600	36.3600	35.9000	36.3200	+0.028%	27,703	+19.548%
2025-07-22	36.0500	36.3100	35.8400	36.3100	+0.610%	48,578	+19.581%
2025-07-21	35.9100	36.5000	35.7500	36.0900	+0.222%	100,901	+20.310%
2025-07-18	36.0900	36.1095	35.7000	36.0100	+0.167%	68,500	+20.578%
2025-07-17	36.0000	36.1990	35.6800	35.9500	+0.059%	97,507	+20.779%
2025-07-16	35.8850	36.3000	35.6200	35.9287	+0.528%	51,680	+20.850%
2025-07-15	35.7500	36.1700	35.6700	35.7400	+0.591%	46,592	+21.489%
2025-07-14	35.6600	35.9900	35.3200	35.5300	-3.817%	57,691	+22.207%
2025-07-11	36.7600	37.0190	36.5500	36.9400	-0.054%	149,775	+17.542%
2025-07-10	36.5500	37.2500	36.5500	36.9600	+0.380%	7,872	+17.478%
2025-07-09	36.3000	36.8200	36.0358	36.8200	+0.409%	10,849	+17.925%
2025-07-08	36.4600	36.7400	36.2700	36.6700	0.000%	12,087	+18.407%
2025-07-07	37.5100	37.8000	36.4700	36.6700	-2.190%	15,575	+18.407%
2025-07-03	37.3400	37.7150	37.2500	37.4910	+0.509%	14,997	+15.814%
2025-07-02	36.9583	37.4550	36.9583	37.3010	+2.574%	12,288	+16.404%
2025-07-01	36.2200	36.7285	36.0600	36.3650	+1.183%	12,949	+19.401%
2025-06-30	35.2300	36.2400	34.6000	35.9400	+2.030%	15,277	+20.812%
2025-06-27	35.3500	35.5800	35.1860	35.2251	-0.181%	24,249	+23.264%
2025-06-26	35.2600	35.3880	34.9700	35.2890	-0.103%	14,693	+23.041%
2025-06-25	35.4100	35.6800	35.2000	35.3253	+0.523%	12,656	+22.915%
2025-06-24	35.6400	35.6700	35.1415	35.1415	-0.730%	18,823	+23.558%
2025-06-23	35.4300	35.4500	34.9604	35.4000	-0.056%	16,990	+22.655%
2025-06-20	35.0000	35.4200	34.6090	35.4200	+2.710%	12,878	+22.586%
2025-06-18	34.3900	34.6100	34.2000	34.4856	+0.617%	10,826	+25.908%
2025-06-17	34.9800	34.9800	34.2110	34.2741	-1.546%	12,531	+26.685%
2025-06-16	34.5790	34.8700	34.5600	34.8124	+0.728%	16,270	+24.726%
2025-06-13	35.2600	35.2600	34.5607	34.5607	-1.823%	15,754	+25.634%
2025-06-12	35.1000	35.2530	34.8698	35.2026	+0.136%	10,306	+23.343%
2025-06-11	36.1390	36.1390	35.1547	35.1547	-2.337%	16,586	+23.511%
2025-06-10	35.6400	36.3315	35.6400	35.9960	+0.379%	9,201	+20.625%
2025-06-09	36.4900	36.6700	35.5632	35.8600	-2.058%	13,247	+21.082%
2025-06-06	36.8468	36.8468	36.2890	36.6134	+2.249%	6,137	+18.590%
2025-06-05	36.3900	36.4890	35.8081	35.8081	-1.599%	12,595	+21.257%
2025-06-04	36.4100	36.9127	36.3500	36.3900	-0.158%	7,101	+19.318%
2025-06-03	36.1100	36.4600	36.0700	36.4475	+0.991%	7,625	+19.130%
2025-06-02	35.8500	36.1100	35.8440	36.0900	-0.286%	13,106	+20.310%
2025-05-30	35.6687	36.1935	35.2200	36.1935	+0.902%	8,444	+19.966%
2025-05-29	36.9800	36.9800	35.6400	35.8700	-0.416%	25,153	+21.048%
2025-05-28	36.3300	36.4490	35.9000	36.0200	+0.334%	19,484	+20.544%
2025-05-27	35.5400	36.0400	35.4100	35.9000	+1.989%	35,967	+20.947%
2025-05-23	35.3500	35.4700	35.1350	35.2000	-3.483%	7,801	+23.352%
2025-05-22	36.3600	36.8000	36.2800	36.4704	-0.618%	5,142	+19.055%
2025-05-21	37.2000	37.6400	36.4550	36.6973	-2.619%	6,346	+18.319%
2025-05-20	37.8600	37.9450	37.5000	37.6843	-1.117%	6,141	+15.220%
2025-05-19	38.3000	38.3000	37.1800	38.1100	-1.913%	7,120	+13.933%
2025-05-16	38.6700	38.9900	38.6200	38.8533	+0.080%	5,860	+11.754%
2025-05-15	38.8900	39.1800	38.6600	38.8223	-0.785%	4,290	+11.843%
2025-05-14	39.1700	39.4400	38.9500	39.1296	-0.374%	9,747	+10.965%
2025-05-13	38.2900	39.3800	38.2900	39.2763	+1.358%	6,946	+10.550%
2025-05-12	39.2100	39.2100	38.0100	38.7500	+6.963%	6,417	+12.052%
2025-05-09	36.3450	36.5310	36.1500	36.2275	+0.627%	5,531	+19.854%
2025-05-08	35.8050	36.5000	35.7500	36.0017	+0.672%	6,262	+20.605%
2025-05-07	36.1400	36.4800	35.4347	35.7615	-1.754%	9,183	+21.415%
2025-05-06	36.4600	36.5200	36.2300	36.4000	+0.152%	3,326	+19.286%
2025-05-05	37.3961	37.3961	36.3447	36.3447	-4.462%	6,161	+19.467%
2025-05-02	37.6190	38.4297	37.6190	38.0423	-4.632%	9,537	+14.136%
2025-05-01	39.7500	39.8900	39.3900	39.8900	+0.251%	5,421	+8.849%
2025-04-30	38.7090	39.7900	38.7090	39.7900	+1.015%	8,279	+9.123%
2025-04-29	39.3000	39.5800	39.0000	39.3900	+0.128%	4,050	+10.231%
2025-04-28	39.0100	39.5290	38.6000	39.3395	+0.164%	10,640	+10.373%
2025-04-25	39.1900	39.2900	38.7600	39.2749	+0.386%	7,634	+10.554%
2025-04-24	38.7300	39.1237	38.4000	39.1237	+2.027%	1,928	+10.981%
2025-04-23	38.9700	38.9700	38.0800	38.3465	+3.190%	2,298	+13.231%
2025-04-22	36.6801	37.1611	36.6801	37.1611	+4.239%	2,285	+16.843%
2025-04-21	35.6050	35.6500	35.1200	35.6500	-3.568%	1,694	+21.795%
2025-04-17	36.7100	37.2850	36.6501	36.9689	+1.585%	3,869	+17.450%
2025-04-16	36.9200	37.3200	36.1000	36.3920	-4.702%	4,577	+19.312%
2025-04-15	38.2000	38.3000	37.6300	38.1874	+0.072%	2,123	+13.702%
2025-04-14	40.6400	40.6400	38.1600	38.1600	+2.090%	6,247	+13.784%
2025-04-11	35.2500	37.4900	35.2500	37.3789	+4.498%	3,915	+16.162%
2025-04-10	34.9500	36.4990	34.5800	35.7700	+0.931%	28,535	+21.387%
2025-04-09	32.1499	36.2020	32.1499	35.4400	+12.377%	15,470	+22.517%
2025-04-08	34.8600	35.4600	31.5368	31.5368	-6.253%	3,495	+37.680%
2025-04-07	33.3400	36.8900	32.3800	33.6402	-5.071%	9,006	+29.072%
2025-04-04	36.8600	37.8300	35.4371	35.4371	-8.971%	4,091	+22.527%
2025-04-03	39.6600	39.7700	38.9293	38.9293	-11.131%	3,683	+11.536%
2025-04-02	43.3399	43.8052	43.3399	43.8052	+0.502%	1,422	-0.879%
2025-04-01	42.6710	43.6100	42.6710	43.5866	+0.452%	2,505	-0.382%
2025-03-31	42.7900	43.3904	41.9500	43.3904	+1.664%	3,137	+0.068%
2025-03-28	43.8000	43.8000	42.6800	42.6800	-3.321%	3,254	+1.734%
2025-03-27	43.4415	44.1462	43.4415	44.1462	+1.384%	959	-1.645%
2025-03-26	44.1900	44.1900	43.5435	43.5435	-1.179%	1,947	-0.284%
2025-03-25	43.2210	44.0631	43.2110	44.0631	+1.717%	2,058	-1.459%
2025-03-24	43.8400	43.8400	43.1026	43.3191	+1.331%	2,657	+0.233%
2025-03-21	41.5000	42.7500	41.5000	42.7500	+1.782%	17,072	+1.567%
2025-03-20	42.6550	42.6550	42.0015	42.0015	-0.435%	1,289	+3.377%
2025-03-19	42.8000	42.8000	42.1852	42.1852	+1.346%	757	+2.927%
2025-03-18	41.9600	42.0800	41.3710	41.6248	-0.756%	1,601	+4.313%
2025-03-17	41.9790	42.0900	41.6350	41.9420	-0.311%	3,366	+3.524%
2025-03-14	41.7545	42.0727	41.6100	42.0727	+2.427%	3,666	+3.202%
2025-03-13	43.0600	43.0690	41.0756	41.0756	-4.352%	5,139	+5.708%
2025-03-12	43.9500	44.0150	42.6200	42.9447	-2.288%	5,198	+1.107%
2025-03-11	44.8400	44.9199	43.3110	43.9504	-3.421%	7,971	-1.207%
2025-03-10	47.1100	47.1100	45.5072	45.5072	-6.290%	3,365	-4.587%
2025-03-07	47.6096	48.7800	47.6096	48.5616	+2.023%	4,780	-10.588%
2025-03-06	47.5178	47.5987	47.5178	47.5987	-0.182%	1,184	-8.779%
2025-03-05	47.2950	47.8400	46.2200	47.6855	-0.155%	2,790	-8.945%
2025-03-04	48.2900	48.5800	47.5600	47.7595	-1.068%	3,799	-9.086%
2025-03-03	49.7200	49.7200	48.2750	48.2750	-2.225%	5,493	-10.057%
2025-02-28	47.9200	49.3735	47.9200	49.3735	+2.009%	6,366	-12.058%
2025-02-27	49.2200	49.4092	48.4011	48.4011	-1.398%	2,108	-10.291%
2025-02-26	51.1400	51.1400	48.9500	49.0875	-3.782%	4,024	-11.546%
2025-02-25	51.2850	51.8600	50.5900	51.0169	+0.377%	6,968	-14.891%
2025-02-24	50.9100	51.0800	50.8255	50.8255	+0.784%	2,632	-14.570%
2025-02-21	50.5100	51.0400	50.4300	50.4300	-0.146%	2,990	-13.900%
2025-02-20	50.3200	50.5036	50.1700	50.5036	+0.443%	2,952	-14.026%
2025-02-19	50.2100	50.3200	50.0973	50.2809	0.000%	2,458	-13.645%

.dark-mode .gzjrNt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gzjrNt{ color: #333333; background-color: white; border: 2px solid #333333; }AAPWRoundhill AAPL WeeklyPay ETFstock BATS ETF

AAPW
Roundhill AAPL WeeklyPay ETF
stock BATS ETF