Dark

AAPW
Roundhill AAPL WeeklyPay ETF
stock BATS ETF

At Close

Sep 22, 2026 3:24:30 PM EDT

42.05USD+0.238%(+0.10)9,467

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 23, 2026 9:03:30 AM EDT

42.69USD+1.522%(+0.64)2,480

After-hours

Sep 22, 2026 4:10:30 PM EDT

41.94USD-0.254%(-0.11)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	42.5100	42.5100	41.5000	41.5267	-0.993%	10,433	0.000%
2026-09-22	42.1900	42.7500	41.9300	41.9434	+0.158%	14,144	-0.993%
2026-09-21	41.1300	41.9400	41.0100	41.8774	+0.691%	13,027	-0.837%
2026-09-18	42.2100	42.2100	41.2550	41.5900	-0.694%	37,479	-0.152%
2026-09-17	41.1000	42.0050	40.9150	41.8805	+1.716%	13,188	-0.845%
2026-09-16	41.2400	41.6600	41.0309	41.1740	+0.449%	12,373	+0.857%
2026-09-15	40.9250	41.0300	40.7900	40.9900	-0.703%	12,153	+1.309%
2026-09-14	41.7000	41.7000	41.0400	41.2800	-0.145%	6,939	+0.598%
2026-09-11	40.3900	41.9600	40.3900	41.3400	+2.079%	22,442	+0.452%
2026-09-10	38.8900	40.4982	38.8900	40.4982	+4.140%	12,543	+2.540%
2026-09-09	39.1950	39.3454	38.1650	38.8884	-0.299%	25,252	+6.784%
2026-09-08	39.3600	39.3600	38.8400	39.0050	-1.973%	8,777	+6.465%
2026-09-04	40.8600	40.9700	39.6300	39.7900	-3.175%	17,331	+4.365%
2026-09-03	40.7000	41.3300	40.7000	41.0948	+1.226%	9,287	+1.051%
2026-09-02	40.5900	40.7500	40.4600	40.5972	+0.080%	5,929	+2.290%
2026-09-01	39.2500	40.8200	39.2500	40.5648	+2.976%	8,991	+2.371%
2026-08-31	39.6100	39.6100	38.8200	39.3925	-1.651%	18,492	+5.418%
2026-08-28	39.3600	40.3406	39.3600	40.0539	+1.889%	9,115	+3.677%
2026-08-27	38.7700	39.4144	38.6400	39.3115	+0.418%	7,522	+5.635%
2026-08-26	38.4400	39.3562	38.4400	39.1479	+1.303%	5,238	+6.076%
2026-08-25	38.5000	38.9000	38.4150	38.6443	+0.011%	7,629	+7.459%
2026-08-24	39.1100	39.1100	38.6370	38.6400	-0.213%	12,622	+7.471%
2026-08-21	38.9500	39.0100	38.3200	38.7225	-0.582%	13,452	+7.242%
2026-08-20	39.1600	40.1000	38.9493	38.9493	-2.052%	10,329	+6.617%
2026-08-19	38.8000	40.1300	38.8000	39.7652	+2.435%	10,571	+4.430%
2026-08-18	38.3400	38.9610	38.3400	38.8200	+1.810%	7,442	+6.972%
2026-08-17	38.2100	38.2800	37.7300	38.1300	-0.858%	19,219	+8.908%
2026-08-14	38.5850	38.5850	38.2500	38.4600	+0.628%	6,399	+7.974%
2026-08-13	38.1499	38.3471	37.9106	38.2200	+1.191%	7,791	+8.652%
2026-08-12	37.9600	38.1310	37.6400	37.7700	-1.254%	16,938	+9.946%
2026-08-11	38.4340	38.5400	37.9400	38.2497	-1.225%	8,332	+8.567%
2026-08-10	39.3800	39.3800	38.3800	38.7239	-2.286%	14,432	+7.238%
2026-08-07	39.5200	39.7150	39.3900	39.6300	+0.584%	12,865	+4.786%
2026-08-06	39.7500	40.0000	39.0700	39.4000	+0.382%	23,841	+5.398%
2026-08-05	38.9300	39.2869	38.5700	39.2500	+0.690%	13,410	+5.801%
2026-08-04	38.1900	39.1399	37.8100	38.9812	+2.407%	36,406	+6.530%
2026-08-03	39.2600	39.2600	38.0649	38.0649	-2.849%	31,486	+9.094%
2026-07-31	37.6600	39.1813	37.6600	39.1813	-9.008%	52,644	+5.986%
2026-07-30	42.9800	43.1307	42.5300	43.0600	-1.498%	20,807	-3.561%
2026-07-29	43.8600	44.6500	43.7150	43.7150	-0.715%	38,723	-5.006%
2026-07-28	44.0000	44.3230	43.3600	44.0296	+1.032%	18,559	-5.685%
2026-07-27	43.3500	43.8700	43.0900	43.5798	+0.646%	14,368	-4.711%
2026-07-24	41.4000	43.4150	41.4000	43.3000	+4.374%	18,811	-4.095%
2026-07-23	41.5975	42.0400	40.4700	41.4856	-1.830%	12,583	+0.099%
2026-07-22	42.2800	42.4700	41.7704	42.2589	-0.499%	9,355	-1.733%
2026-07-21	41.9324	42.7100	41.6322	42.4709	+0.406%	11,776	-2.223%
2026-07-20	43.2800	43.2800	41.8600	42.2991	-3.471%	15,611	-1.826%
2026-07-17	43.4850	43.8200	43.0350	43.8200	+0.666%	25,585	-5.233%
2026-07-16	42.7500	43.7999	42.7500	43.5300	+1.895%	14,719	-4.602%
2026-07-15	41.5700	42.8000	41.5700	42.7205	+4.812%	12,769	-2.794%
2026-07-14	40.5150	40.9700	40.2900	40.7590	-0.950%	10,278	+1.884%
2026-07-13	41.2482	42.0000	40.9700	41.1500	+0.366%	15,356	+0.915%
2026-07-10	40.0900	41.1500	40.0900	41.0000	-0.637%	13,357	+1.285%
2026-07-09	40.3200	41.2630	40.3200	41.2630	+1.234%	13,842	+0.639%
2026-07-08	40.1350	41.0000	40.1350	40.7601	+0.767%	16,172	+1.881%
2026-07-07	41.0000	41.0400	40.3800	40.4500	-0.516%	13,911	+2.662%
2026-07-06	39.6600	40.9000	39.6600	40.6600	+1.270%	11,139	+2.132%
2026-07-02	37.8700	40.1500	37.8600	40.1500	+5.544%	20,736	+3.429%
2026-07-01	37.8000	38.1389	37.4500	38.0410	+2.426%	6,215	+9.163%
2026-06-30	36.3800	37.2900	36.3800	37.1400	+2.957%	8,107	+11.811%
2026-06-29	36.0800	36.5700	35.8800	36.0733	-0.979%	5,307	+15.118%
2026-06-26	35.0000	36.5900	35.0000	36.4300	+2.678%	17,992	+13.990%
2026-06-25	37.2900	37.2900	35.1300	35.4800	-7.009%	27,635	+17.043%
2026-06-24	38.2700	39.0150	38.1542	38.1542	-0.767%	5,987	+8.839%
2026-06-23	38.4000	39.1900	38.4000	38.4491	-0.520%	7,634	+8.004%
2026-06-22	38.8700	39.4500	38.6500	38.6500	-0.923%	86,435	+7.443%
2026-06-18	39.2900	39.2900	38.7050	39.0100	+0.906%	10,245	+6.451%
2026-06-17	39.1100	39.6300	38.4600	38.6598	-1.348%	17,144	+7.416%
2026-06-16	38.8700	39.1882	38.8600	39.1882	+1.322%	10,066	+5.967%
2026-06-15	38.1300	38.9450	38.1300	38.6770	+1.437%	17,265	+7.368%
2026-06-12	38.8800	38.8900	38.0600	38.1289	-1.687%	14,996	+8.911%
2026-06-11	39.0000	39.0000	37.9750	38.7830	+1.274%	10,592	+7.074%
2026-06-10	37.8000	38.5200	37.7500	38.2953	+0.394%	12,022	+8.438%
2026-06-09	39.8900	39.8900	37.6750	38.1450	-4.110%	64,481	+8.865%
2026-06-08	41.2000	41.9999	39.7800	39.7800	-3.082%	61,758	+4.391%
2026-06-05	41.9307	42.1001	40.8920	41.0450	-1.269%	14,553	+1.174%
2026-06-04	41.2500	41.6800	41.2500	41.5726	+0.412%	7,067	-0.110%
2026-06-03	42.4500	42.4500	41.2100	41.4020	-1.846%	14,314	+0.301%
2026-06-02	40.6700	42.2500	40.6700	42.1807	+3.452%	13,318	-1.550%
2026-06-01	41.5200	41.5599	40.6500	40.7733	-2.844%	12,631	+1.848%
2026-05-29	42.3500	42.3500	41.7100	41.9670	-0.031%	13,201	-1.049%
2026-05-28	41.9599	41.9800	41.6250	41.9800	+0.493%	6,696	-1.080%
2026-05-27	41.5100	42.1500	41.5100	41.7742	+1.033%	10,924	-0.592%
2026-05-26	40.8600	41.9190	40.7000	41.3471	-0.887%	12,874	+0.434%
2026-05-22	41.5400	42.0850	41.5400	41.7172	+1.504%	11,088	-0.457%
2026-05-21	41.1200	41.2900	40.4000	41.0990	+1.118%	13,093	+1.041%
2026-05-20	39.9500	40.6446	39.9500	40.6446	+1.232%	7,228	+2.170%
2026-05-19	38.7900	40.2800	38.7900	40.1500	+0.225%	13,435	+3.429%
2026-05-18	40.6100	40.6100	39.5100	40.0600	-1.363%	11,394	+3.661%
2026-05-15	39.8100	41.0000	39.8100	40.6137	+1.004%	14,482	+2.248%
2026-05-14	40.2800	40.5200	40.0000	40.2100	-0.665%	10,521	+3.275%
2026-05-13	39.4900	40.6600	39.4900	40.4793	+2.014%	21,277	+2.587%
2026-05-12	39.5300	39.7400	39.5300	39.6800	+0.839%	7,538	+4.654%
2026-05-11	39.4400	39.5500	39.0600	39.3500	-0.857%	21,821	+5.532%
2026-05-08	39.2900	39.9899	39.2900	39.6900	+2.399%	16,164	+4.628%
2026-05-07	38.7600	39.3750	38.7600	38.7600	-0.137%	13,025	+7.138%
2026-05-06	37.9000	38.8400	37.8500	38.8130	+1.511%	13,771	+6.992%
2026-05-05	37.3301	38.2600	37.3301	38.2354	+3.024%	16,787	+8.608%
2026-05-04	37.6200	37.6300	36.8100	37.1132	-1.478%	15,206	+11.892%
2026-05-01	38.2001	39.0000	37.6700	37.6700	+3.517%	19,326	+10.238%
2026-04-30	36.0000	36.9200	35.9700	36.3900	+0.730%	34,853	+14.116%
2026-04-29	35.9800	36.2000	35.9501	36.1263	-0.436%	6,107	+14.949%
2026-04-28	36.6300	36.6300	36.0000	36.2845	+1.311%	11,651	+14.447%
2026-04-27	36.2800	36.3180	35.5900	35.8150	-2.110%	9,244	+15.948%
2026-04-24	36.8000	36.8300	36.4294	36.5869	-1.111%	11,271	+13.502%
2026-04-23	36.7500	37.3300	36.7500	36.9979	+0.178%	7,900	+12.241%
2026-04-22	36.1000	37.0500	36.1000	36.9320	+3.422%	4,563	+12.441%
2026-04-21	36.2700	36.6650	35.7100	35.7100	-3.225%	11,388	+16.289%
2026-04-20	36.6600	37.1500	36.6600	36.9000	+0.577%	13,133	+12.538%
2026-04-17	36.3600	37.0300	36.2800	36.6883	+2.956%	14,840	+13.188%
2026-04-16	36.1050	36.1050	35.4000	35.6350	-1.302%	9,645	+16.533%
2026-04-15	35.1400	36.1050	34.8200	36.1050	+3.500%	17,286	+15.016%
2026-04-14	34.8500	35.2900	34.6750	34.8839	+0.040%	17,114	+19.043%
2026-04-13	34.9200	34.9200	34.5900	34.8700	-1.078%	15,354	+19.090%
2026-04-10	35.1250	35.6200	35.1250	35.2500	-0.424%	6,071	+17.806%
2026-04-09	35.2500	35.4000	34.8700	35.4000	+1.085%	12,608	+17.307%
2026-04-08	35.0100	35.2000	34.8100	35.0200	+2.518%	9,247	+18.580%
2026-04-07	34.2500	34.3500	33.0200	34.1600	-2.697%	21,432	+21.565%
2026-04-06	34.6400	35.6436	34.6400	35.1070	+0.737%	7,082	+18.286%
2026-04-02	35.0900	35.0900	34.2501	34.8501	+0.317%	3,417	+19.158%
2026-04-01	34.7700	34.8800	34.6100	34.7400	+0.930%	7,596	+19.536%
2026-03-31	33.7300	34.7000	33.4900	34.4200	+3.363%	16,389	+20.647%
2026-03-30	33.8200	33.8200	33.2900	33.3000	-1.625%	17,696	+24.705%
2026-03-27	34.4900	34.9800	33.8500	33.8500	-1.912%	16,964	+22.679%
2026-03-26	34.4000	35.2300	34.4000	34.5100	-0.006%	9,582	+20.332%
2026-03-25	34.8100	34.8800	34.3300	34.5121	+0.355%	12,643	+20.325%
2026-03-24	34.6300	34.9950	34.3900	34.3900	+0.379%	9,138	+20.752%
2026-03-23	34.5600	34.8100	34.2335	34.2600	+0.440%	14,825	+21.210%
2026-03-20	33.8100	34.1900	33.8000	34.1100	+0.176%	444,448	+21.743%
2026-03-19	34.0000	34.6000	33.8120	34.0500	-0.468%	8,746	+21.958%
2026-03-18	34.7000	35.0400	34.2100	34.2100	-2.033%	7,174	+21.388%
2026-03-17	34.8100	35.1601	34.8100	34.9200	+0.345%	6,509	+18.920%
2026-03-16	34.3600	34.9500	34.3600	34.8000	+1.251%	5,240	+19.330%
2026-03-13	35.0800	35.5400	34.3700	34.3700	-2.992%	7,077	+20.823%
2026-03-12	35.7500	35.7500	35.3400	35.4300	-2.181%	9,882	+17.208%
2026-03-11	36.4400	36.5000	36.1850	36.2200	-0.275%	7,232	+14.651%
2026-03-10	35.7700	36.4840	35.7700	36.3200	+0.083%	3,926	+14.336%
2026-03-09	35.1500	36.2900	35.1318	36.2900	+1.115%	11,811	+14.430%
2026-03-06	35.9000	36.0070	35.5000	35.8900	-1.886%	8,093	+15.705%
2026-03-05	36.5250	36.6300	36.0000	36.5800	-0.598%	10,986	+13.523%
2026-03-04	37.3000	37.3350	36.7800	36.8000	-0.621%	5,476	+12.844%
2026-03-03	36.9700	37.1300	36.5000	37.0300	-0.484%	7,634	+12.143%
2026-03-02	36.9300	37.5119	36.2600	37.2100	-0.286%	7,620	+11.601%
2026-02-27	38.9200	38.9200	37.2400	37.3166	-4.051%	7,104	+11.282%
2026-02-26	38.9600	39.3250	38.6200	38.8921	-0.277%	9,509	+6.774%
2026-02-25	39.1700	39.2100	38.6300	39.0000	+0.958%	8,158	+6.479%
2026-02-24	38.7600	39.2000	38.6300	38.6300	+2.358%	9,042	+7.499%
2026-02-23	37.4000	38.3095	37.4000	37.7400	+0.774%	13,930	+10.034%
2026-02-20	36.8100	37.6500	36.8100	37.4500	+1.393%	51,890	+10.886%
2026-02-19	37.4247	37.5500	36.9000	36.9356	-1.558%	8,576	+12.430%
2026-02-18	37.4300	37.8500	37.3000	37.5200	+0.482%	10,994	+10.679%
2026-02-17	36.0900	37.8250	36.0900	37.3400	+3.235%	13,640	+11.212%
2026-02-13	37.1700	37.1700	36.1700	36.1700	-2.847%	21,681	+14.810%
2026-02-12	39.2900	39.4001	37.1200	37.2300	-6.103%	17,992	+11.541%
2026-02-11	39.6200	40.5800	39.6200	39.6500	+0.839%	14,669	+4.733%
2026-02-10	39.4300	39.7600	39.3200	39.3200	-0.556%	11,486	+5.612%
2026-02-09	40.1200	40.1200	39.1800	39.5400	-2.298%	17,221	+5.025%
2026-02-06	40.3900	40.9200	40.2800	40.4700	+0.297%	17,442	+2.611%
2026-02-05	40.4300	40.6500	39.6500	40.3500	0.000%	23,085	+2.916%
2026-02-04	38.7600	40.5200	38.7600	40.3500	+3.545%	26,166	+2.916%
2026-02-03	39.0800	39.2300	38.7100	38.9686	-0.426%	15,883	+6.565%
2026-02-02	37.6100	39.1352	37.2500	39.1352	+4.584%	21,082	+6.111%
2026-01-30	36.3000	37.7100	36.1900	37.4200	+0.917%	19,120	+10.975%
2026-01-29	36.7800	37.4800	36.7400	37.0800	+0.871%	15,028	+11.992%
2026-01-28	36.9000	37.1751	36.5500	36.7600	-1.501%	12,017	+12.967%
2026-01-27	37.7600	37.7700	37.2001	37.3200	+1.138%	34,013	+11.272%
2026-01-26	35.8900	36.9000	35.8900	36.9000	+3.589%	24,032	+12.538%
2026-01-23	35.3100	35.8890	35.0300	35.6217	+0.005%	18,767	+16.577%
2026-01-22	35.9300	36.1000	35.6200	35.6200	-0.140%	14,113	+16.583%
2026-01-21	35.2100	36.0000	35.2000	35.6700	+0.677%	25,820	+16.419%
2026-01-20	36.1200	36.8200	34.8900	35.4300	-4.553%	28,137	+17.208%
2026-01-16	37.4900	37.5319	36.9906	37.1200	-0.775%	48,529	+11.871%
2026-01-15	37.9700	37.9700	37.3700	37.4100	-1.110%	10,678	+11.004%
2026-01-14	37.5800	38.0035	37.3100	37.8300	-0.943%	12,872	+9.772%
2026-01-13	37.8400	38.1900	37.6800	38.1900	+1.246%	16,812	+8.737%
2026-01-12	37.7800	38.0383	37.3500	37.7200	-0.291%	19,770	+10.092%
2026-01-09	37.9000	38.0499	37.4000	37.8300	+0.265%	23,567	+9.772%
2026-01-08	37.3800	37.8400	37.1400	37.7300	-1.488%	29,785	+10.063%
2026-01-07	38.8300	38.8300	37.9800	38.3000	-0.130%	13,149	+8.425%
2026-01-06	39.2200	39.2200	38.3500	38.3500	-2.243%	25,821	+8.283%
2026-01-05	39.8000	40.0200	39.1200	39.2300	-2.194%	35,694	+5.854%
2026-01-02	40.4300	41.5200	39.9400	40.1100	-0.807%	12,717	+3.532%
2025-12-31	40.3500	40.6000	40.3500	40.4362	-0.158%	6,564	+2.697%
2025-12-30	40.1900	40.7520	40.1900	40.5000	-0.344%	7,753	+2.535%
2025-12-29	40.1300	40.8500	40.1300	40.6400	-0.245%	14,528	+2.182%
2025-12-26	40.9400	41.2107	40.7400	40.7400	-0.269%	18,829	+1.931%
2025-12-24	40.2600	41.2500	40.2600	40.8500	+0.641%	6,261	+1.657%
2025-12-23	40.1900	40.7000	40.1900	40.5900	-0.049%	13,280	+2.308%
2025-12-22	40.8000	40.9300	40.2900	40.6100	-1.240%	14,493	+2.257%
2025-12-19	40.9100	41.1200	40.6600	41.1200	+0.686%	39,179	+0.989%
2025-12-18	41.3100	41.3100	40.0500	40.8400	-0.024%	18,286	+1.681%
2025-12-17	41.3500	41.6000	40.7530	40.8500	-0.946%	12,140	+1.657%
2025-12-16	41.1200	41.4300	40.9100	41.2400	+0.194%	13,488	+0.695%
2025-12-15	42.5900	42.5900	41.1000	41.1600	-3.153%	43,071	+0.891%
2025-12-12	42.1900	42.5000	42.1700	42.5000	+0.449%	21,068	-2.290%
2025-12-11	42.5900	42.5900	41.6000	42.3100	-0.153%	32,934	-1.851%
2025-12-10	42.1100	42.5600	41.9600	42.3750	+0.512%	18,354	-2.002%
2025-12-09	42.4600	42.6000	42.1593	42.1593	-0.073%	12,836	-1.500%
2025-12-08	42.3000	42.4595	41.9895	42.1900	-0.986%	15,592	-1.572%
2025-12-05	43.1700	43.2052	42.6100	42.6100	-0.890%	18,895	-2.542%
2025-12-04	43.5800	43.6000	42.8000	42.9926	-1.212%	17,302	-3.410%
2025-12-03	43.9600	44.6537	43.5200	43.5200	-0.820%	19,493	-4.580%
2025-12-02	43.3000	44.1776	43.3000	43.8800	+0.665%	22,557	-5.363%
2025-12-01	42.4700	43.8100	42.3800	43.5900	+1.137%	13,121	-4.733%
2025-11-28	42.6500	43.1000	42.4800	43.1000	+0.443%	14,858	-3.650%
2025-11-26	42.7900	43.1200	42.6346	42.9100	+0.527%	12,549	-3.224%
2025-11-25	42.5000	43.3000	42.5000	42.6849	+0.152%	21,519	-2.713%
2025-11-24	41.9000	42.7300	41.9000	42.6200	+2.304%	25,103	-2.565%
2025-11-21	40.8100	42.2800	40.8100	41.6600	+1.734%	393,313	-0.320%
2025-11-20	42.1500	42.6300	40.9500	40.9500	-0.847%	15,733	+1.408%
2025-11-19	41.2500	42.0500	41.2000	41.3000	-0.024%	14,495	+0.549%
2025-11-18	41.7800	41.7800	40.8716	41.3100	+0.194%	26,430	+0.525%
2025-11-17	41.8300	41.8300	40.9700	41.2300	-2.229%	35,011	+0.720%
2025-11-14	41.9800	43.0600	41.9500	42.1700	-0.776%	29,374	-1.525%
2025-11-13	42.5700	43.1399	42.4000	42.5000	+0.094%	16,712	-2.290%
2025-11-12	43.0400	43.0400	42.4073	42.4600	-1.187%	18,574	-2.198%
2025-11-11	41.6900	43.0800	41.6900	42.9700	+2.603%	9,674	-3.359%
2025-11-10	42.0800	42.7000	41.7700	41.8800	-0.072%	30,329	-0.844%
2025-11-07	42.2000	42.6000	41.7600	41.9100	-1.249%	21,505	-0.915%
2025-11-06	42.6600	42.7300	41.9600	42.4400	-0.071%	17,858	-2.152%
2025-11-05	42.2800	42.4700	41.7661	42.4700	+0.212%	17,578	-2.221%
2025-11-04	41.6100	42.5900	41.6100	42.3800	+0.977%	19,455	-2.013%
2025-11-03	42.4000	42.4000	41.6000	41.9700	-1.756%	19,849	-1.056%
2025-10-31	44.1100	44.1100	42.4400	42.7200	-0.157%	17,991	-2.793%
2025-10-30	42.3000	43.0300	42.3000	42.7872	+1.416%	29,477	-2.946%
2025-10-29	42.3450	42.7600	42.1900	42.1900	-0.425%	10,937	-1.572%
2025-10-28	42.4600	42.4650	42.2400	42.3700	+0.024%	15,321	-1.990%
2025-10-27	41.7000	42.3600	41.5400	42.3600	+1.925%	21,989	-1.967%
2025-10-24	41.3000	41.7500	40.8450	41.5600	+1.267%	14,797	-0.080%
2025-10-23	40.6900	41.0787	40.6900	41.0400	+1.308%	12,466	+1.186%
2025-10-22	41.4500	41.4500	40.1700	40.5100	-2.268%	25,539	+2.510%
2025-10-21	41.1400	41.7968	41.1400	41.4500	-0.120%	18,949	+0.185%
2025-10-20	39.8500	41.8200	39.8500	41.5000	+4.429%	48,099	+0.064%
2025-10-17	38.6700	39.9100	38.6700	39.7400	+2.687%	67,085	+4.496%
2025-10-16	38.9900	39.5462	38.4800	38.7000	-1.211%	26,015	+7.304%
2025-10-15	39.2600	39.6100	38.9650	39.1746	+0.165%	12,206	+6.004%
2025-10-14	38.8800	39.1100	38.3800	39.1100	-0.306%	22,317	+6.179%
2025-10-13	39.2900	39.6700	38.9310	39.2300	+1.160%	21,084	+5.854%
2025-10-10	40.8600	40.8600	38.7800	38.7800	-3.986%	31,612	+7.083%
2025-10-09	41.3200	41.3200	40.3900	40.3900	-2.180%	33,392	+2.814%
2025-10-08	41.0666	41.4000	41.0666	41.2900	+0.487%	16,800	+0.573%
2025-10-07	41.3900	41.3900	40.9000	41.0900	+0.146%	21,052	+1.063%
2025-10-06	41.2800	41.4500	40.7399	41.0300	-1.109%	26,414	+1.211%
2025-10-03	41.2800	42.3400	41.2400	41.4900	-0.860%	29,087	+0.088%
2025-10-02	41.7400	41.8500	41.0696	41.8500	+1.111%	23,528	-0.773%
2025-10-01	41.1800	41.8900	41.1800	41.3900	+0.800%	20,925	+0.330%
2025-09-30	41.1300	41.1973	40.8800	41.0615	+0.126%	17,632	+1.133%
2025-09-29	41.4200	41.4200	40.8100	41.0100	-1.228%	25,155	+1.260%
2025-09-26	41.8900	41.8927	41.4400	41.5200	-0.907%	31,660	+0.016%
2025-09-25	40.7300	41.9000	40.7300	41.9000	+2.133%	34,858	-0.891%
2025-09-24	41.6200	41.6200	40.7900	41.0250	-0.810%	12,977	+1.223%
2025-09-23	41.5300	41.9600	41.2610	41.3600	-1.406%	22,420	+0.403%
2025-09-22	40.2300	41.9500	40.2300	41.9500	+4.901%	38,764	-1.009%
2025-09-19	38.5500	40.0099	38.5500	39.9900	+3.789%	35,447	+3.843%
2025-09-18	38.8300	38.9800	38.2300	38.5300	-0.298%	23,244	+7.778%
2025-09-17	38.6800	38.8100	38.4200	38.6450	-0.065%	25,310	+7.457%
2025-09-16	38.3100	39.0020	38.1500	38.6700	+0.940%	20,549	+7.387%
2025-09-15	38.3800	38.4500	37.9200	38.3100	+1.510%	24,436	+8.397%
2025-09-12	36.8300	37.9900	36.8300	37.7400	+1.616%	41,941	+10.034%
2025-09-11	36.6300	37.2300	36.6300	37.1400	+1.531%	30,989	+11.811%
2025-09-10	37.8100	37.8100	36.3900	36.5800	-3.712%	45,519	+13.523%
2025-09-09	38.6000	38.7799	37.8525	37.9900	-1.758%	51,466	+9.310%
2025-09-08	38.6700	39.0300	38.4200	38.6700	-1.952%	20,744	+7.387%
2025-09-05	39.5100	39.5300	39.0180	39.4400	+0.382%	24,664	+5.291%
2025-09-04	38.6500	39.4700	38.6500	39.2900	+1.055%	26,308	+5.693%
2025-09-03	37.7400	39.0800	37.7400	38.8800	+4.713%	28,101	+6.807%
2025-09-02	37.5700	37.5899	36.8200	37.1300	-2.776%	23,752	+11.841%
2025-08-29	38.2600	38.2600	37.9300	38.1900	-0.131%	24,500	+8.737%
2025-08-28	38.1000	38.2400	37.5700	38.2400	+1.111%	20,166	+8.595%
2025-08-27	37.6100	37.8200	37.2700	37.8200	+0.558%	30,649	+9.801%
2025-08-26	37.0500	37.6100	36.6500	37.6100	+1.274%	32,786	+10.414%
2025-08-25	37.0300	37.4500	36.8715	37.1368	-1.363%	15,208	+11.821%
2025-08-22	37.4200	37.7500	36.9982	37.6500	+2.057%	25,823	+10.297%
2025-08-21	37.0000	37.0800	36.6900	36.8912	-0.563%	17,819	+12.565%
2025-08-20	38.0100	38.0100	37.0600	37.1000	-2.522%	24,642	+11.932%
2025-08-19	38.1700	38.4500	37.8100	38.0600	-0.026%	29,517	+9.109%
2025-08-18	38.5600	38.5600	37.9200	38.0700	-1.881%	20,578	+9.080%
2025-08-15	39.1200	39.1200	38.2800	38.8000	-0.793%	34,992	+7.028%
2025-08-14	38.8900	39.3500	38.5816	39.1100	-0.255%	35,580	+6.179%
2025-08-13	38.5800	39.2300	38.5800	39.2100	+2.590%	48,611	+5.908%
2025-08-12	38.0900	38.5200	37.8000	38.2200	+0.473%	23,781	+8.652%
2025-08-11	38.5800	38.5800	37.3600	38.0400	-1.553%	90,233	+9.166%
2025-08-08	36.9800	38.7500	36.5200	38.6400	+5.372%	80,629	+7.471%
2025-08-07	36.4200	36.7200	36.0130	36.6700	+3.822%	111,612	+13.244%
2025-08-06	33.6400	35.7000	33.6400	35.3200	+5.622%	58,453	+17.573%
2025-08-05	33.3400	33.6500	33.1600	33.4400	+0.302%	32,831	+24.183%
2025-08-04	33.6000	34.2300	33.0400	33.3393	-0.658%	64,639	+24.558%
2025-08-01	35.1800	35.5800	33.3000	33.5600	-2.894%	54,762	+23.739%
2025-07-31	34.7400	34.9300	34.3900	34.5600	-0.578%	62,329	+20.158%
2025-07-30	35.3400	35.3400	34.5400	34.7610	-1.638%	49,283	+19.463%
2025-07-29	35.6400	35.9000	35.2400	35.3400	-0.730%	32,823	+17.506%
2025-07-28	35.6500	35.9100	35.5900	35.6000	-2.090%	74,603	+16.648%
2025-07-25	36.4000	36.4000	36.0550	36.3600	+0.609%	65,377	+14.210%
2025-07-24	36.1100	36.4900	36.0500	36.1400	-0.496%	39,271	+14.905%
2025-07-23	36.3600	36.3600	35.9000	36.3200	+0.028%	27,703	+14.336%
2025-07-22	36.0500	36.3100	35.8400	36.3100	+0.610%	48,578	+14.367%
2025-07-21	35.9100	36.5000	35.7500	36.0900	+0.222%	100,901	+15.064%
2025-07-18	36.0900	36.1095	35.7000	36.0100	+0.167%	68,500	+15.320%
2025-07-17	36.0000	36.1990	35.6800	35.9500	+0.059%	97,507	+15.512%
2025-07-16	35.8850	36.3000	35.6200	35.9287	+0.528%	51,680	+15.581%
2025-07-15	35.7500	36.1700	35.6700	35.7400	+0.591%	46,592	+16.191%
2025-07-14	35.6600	35.9900	35.3200	35.5300	-3.817%	57,691	+16.878%
2025-07-11	36.7600	37.0190	36.5500	36.9400	-0.054%	149,775	+12.417%
2025-07-10	36.5500	37.2500	36.5500	36.9600	+0.380%	7,872	+12.356%
2025-07-09	36.3000	36.8200	36.0358	36.8200	+0.409%	10,849	+12.783%
2025-07-08	36.4600	36.7400	36.2700	36.6700	0.000%	12,087	+13.244%
2025-07-07	37.5100	37.8000	36.4700	36.6700	-2.190%	15,575	+13.244%
2025-07-03	37.3400	37.7150	37.2500	37.4910	+0.509%	14,997	+10.764%
2025-07-02	36.9583	37.4550	36.9583	37.3010	+2.574%	12,288	+11.329%
2025-07-01	36.2200	36.7285	36.0600	36.3650	+1.183%	12,949	+14.194%
2025-06-30	35.2300	36.2400	34.6000	35.9400	+2.030%	15,277	+15.545%
2025-06-27	35.3500	35.5800	35.1860	35.2251	-0.181%	24,249	+17.890%
2025-06-26	35.2600	35.3880	34.9700	35.2890	-0.103%	14,693	+17.676%
2025-06-25	35.4100	35.6800	35.2000	35.3253	+0.523%	12,656	+17.555%
2025-06-24	35.6400	35.6700	35.1415	35.1415	-0.730%	18,823	+18.170%
2025-06-23	35.4300	35.4500	34.9604	35.4000	-0.056%	16,990	+17.307%
2025-06-20	35.0000	35.4200	34.6090	35.4200	+2.710%	12,878	+17.241%
2025-06-18	34.3900	34.6100	34.2000	34.4856	+0.617%	10,826	+20.418%
2025-06-17	34.9800	34.9800	34.2110	34.2741	-1.546%	12,531	+21.161%
2025-06-16	34.5790	34.8700	34.5600	34.8124	+0.728%	16,270	+19.287%
2025-06-13	35.2600	35.2600	34.5607	34.5607	-1.823%	15,754	+20.156%
2025-06-12	35.1000	35.2530	34.8698	35.2026	+0.136%	10,306	+17.965%
2025-06-11	36.1390	36.1390	35.1547	35.1547	-2.337%	16,586	+18.126%
2025-06-10	35.6400	36.3315	35.6400	35.9960	+0.379%	9,201	+15.365%
2025-06-09	36.4900	36.6700	35.5632	35.8600	-2.058%	13,247	+15.802%
2025-06-06	36.8468	36.8468	36.2890	36.6134	+2.249%	6,137	+13.419%
2025-06-05	36.3900	36.4890	35.8081	35.8081	-1.599%	12,595	+15.970%
2025-06-04	36.4100	36.9127	36.3500	36.3900	-0.158%	7,101	+14.116%
2025-06-03	36.1100	36.4600	36.0700	36.4475	+0.991%	7,625	+13.936%
2025-06-02	35.8500	36.1100	35.8440	36.0900	-0.286%	13,106	+15.064%
2025-05-30	35.6687	36.1935	35.2200	36.1935	+0.902%	8,444	+14.735%
2025-05-29	36.9800	36.9800	35.6400	35.8700	-0.416%	25,153	+15.770%
2025-05-28	36.3300	36.4490	35.9000	36.0200	+0.334%	19,484	+15.288%
2025-05-27	35.5400	36.0400	35.4100	35.9000	+1.989%	35,967	+15.673%
2025-05-23	35.3500	35.4700	35.1350	35.2000	-3.483%	7,801	+17.974%
2025-05-22	36.3600	36.8000	36.2800	36.4704	-0.618%	5,142	+13.864%
2025-05-21	37.2000	37.6400	36.4550	36.6973	-2.619%	6,346	+13.160%
2025-05-20	37.8600	37.9450	37.5000	37.6843	-1.117%	6,141	+10.196%
2025-05-19	38.3000	38.3000	37.1800	38.1100	-1.913%	7,120	+8.965%
2025-05-16	38.6700	38.9900	38.6200	38.8533	+0.080%	5,860	+6.881%
2025-05-15	38.8900	39.1800	38.6600	38.8223	-0.785%	4,290	+6.966%
2025-05-14	39.1700	39.4400	38.9500	39.1296	-0.374%	9,747	+6.126%
2025-05-13	38.2900	39.3800	38.2900	39.2763	+1.358%	6,946	+5.730%
2025-05-12	39.2100	39.2100	38.0100	38.7500	+6.963%	6,417	+7.166%
2025-05-09	36.3450	36.5310	36.1500	36.2275	+0.627%	5,531	+14.628%
2025-05-08	35.8050	36.5000	35.7500	36.0017	+0.672%	6,262	+15.346%
2025-05-07	36.1400	36.4800	35.4347	35.7615	-1.754%	9,183	+16.121%
2025-05-06	36.4600	36.5200	36.2300	36.4000	+0.152%	3,326	+14.084%
2025-05-05	37.3961	37.3961	36.3447	36.3447	-4.462%	6,161	+14.258%
2025-05-02	37.6190	38.4297	37.6190	38.0423	-4.632%	9,537	+9.159%
2025-05-01	39.7500	39.8900	39.3900	39.8900	+0.251%	5,421	+4.103%
2025-04-30	38.7090	39.7900	38.7090	39.7900	+1.015%	8,279	+4.365%
2025-04-29	39.3000	39.5800	39.0000	39.3900	+0.128%	4,050	+5.424%
2025-04-28	39.0100	39.5290	38.6000	39.3395	+0.164%	10,640	+5.560%
2025-04-25	39.1900	39.2900	38.7600	39.2749	+0.386%	7,634	+5.733%
2025-04-24	38.7300	39.1237	38.4000	39.1237	+2.027%	1,928	+6.142%
2025-04-23	38.9700	38.9700	38.0800	38.3465	+3.190%	2,298	+8.293%
2025-04-22	36.6801	37.1611	36.6801	37.1611	+4.239%	2,285	+11.748%
2025-04-21	35.6050	35.6500	35.1200	35.6500	-3.568%	1,694	+16.484%
2025-04-17	36.7100	37.2850	36.6501	36.9689	+1.585%	3,869	+12.329%
2025-04-16	36.9200	37.3200	36.1000	36.3920	-4.702%	4,577	+14.109%
2025-04-15	38.2000	38.3000	37.6300	38.1874	+0.072%	2,123	+8.745%
2025-04-14	40.6400	40.6400	38.1600	38.1600	+2.090%	6,247	+8.823%
2025-04-11	35.2500	37.4900	35.2500	37.3789	+4.498%	3,915	+11.097%
2025-04-10	34.9500	36.4990	34.5800	35.7700	+0.931%	28,535	+16.094%
2025-04-09	32.1499	36.2020	32.1499	35.4400	+12.377%	15,470	+17.175%
2025-04-08	34.8600	35.4600	31.5368	31.5368	-6.253%	3,495	+31.677%
2025-04-07	33.3400	36.8900	32.3800	33.6402	-5.071%	9,006	+23.444%
2025-04-04	36.8600	37.8300	35.4371	35.4371	-8.971%	4,091	+17.184%
2025-04-03	39.6600	39.7700	38.9293	38.9293	-11.131%	3,683	+6.672%

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

AAPW
Roundhill AAPL WeeklyPay ETF
stock BATS ETF