Dark

ARMW
Roundhill ARM WeeklyPay ETF
stock BATS ETF

At Close

Jul 30, 2026 3:59:30 PM EDT

42.02USD+5.037%(+2.01)57,140

40.38Bid 44.27Ask 3.89Spread

Pre-market

Jul 30, 2026 9:28:30 AM EDT

44.88USD+12.186%(+4.87)5,509

After-hours

Jul 30, 2026 4:14:30 PM EDT

42.06USD+0.095%(+0.04)307

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	42.1900	43.1200	40.500000	42.0200	+10.086%	57,140	0.000%
2026-07-29	42.5800	42.5800	38.170000	38.1700	-10.188%	68,914	+10.086%
2026-07-28	45.0000	45.0000	41.930000	42.5000	-10.053%	100,176	-1.129%
2026-07-27	46.5500	50.0000	44.310000	47.2500	+1.526%	81,053	-11.069%
2026-07-24	51.0900	52.8415	46.250000	46.5399	-9.841%	112,746	-9.712%
2026-07-23	51.0000	51.6200	49.570000	51.6200	-0.097%	63,307	-18.597%
2026-07-22	52.0000	52.6100	51.300000	51.6700	-2.546%	31,038	-18.676%
2026-07-21	51.0500	53.7600	49.760000	53.0200	+8.848%	82,541	-20.747%
2026-07-20	48.8200	50.1400	48.130000	48.7100	-1.397%	138,198	-13.734%
2026-07-17	45.6600	50.4800	43.805000	49.4000	+3.003%	151,921	-14.939%
2026-07-16	49.9000	49.9000	46.110000	47.9600	-7.359%	80,727	-12.385%
2026-07-15	53.2100	54.0000	48.855000	51.7700	-1.089%	100,610	-18.833%
2026-07-14	55.4600	55.4600	50.940000	52.3400	-7.231%	98,030	-19.717%
2026-07-13	61.1500	61.1500	55.510000	56.4200	-10.848%	88,817	-25.523%
2026-07-10	64.5000	64.5180	62.400000	63.2850	-1.620%	56,648	-33.602%
2026-07-09	61.8500	66.9900	59.500000	64.3269	+11.292%	91,791	-34.677%
2026-07-08	56.2900	60.7100	55.690000	57.8000	+0.087%	136,005	-27.301%
2026-07-07	61.5000	61.5000	57.010000	57.7500	-8.631%	109,062	-27.238%
2026-07-06	61.2299	66.5000	61.229900	63.2055	+2.440%	65,494	-33.518%
2026-07-02	69.4400	71.8500	60.680000	61.7000	-8.741%	144,531	-31.896%
2026-07-01	69.5000	69.5000	66.150000	67.6100	-5.606%	123,406	-37.849%
2026-06-30	70.2500	73.0000	68.175000	71.6251	+4.410%	60,954	-41.333%
2026-06-29	68.7900	69.4400	59.450000	68.6000	-1.373%	125,147	-38.746%
2026-06-26	69.3050	70.5250	67.370000	69.5550	-4.745%	191,183	-39.587%
2026-06-25	79.6000	80.4200	70.770000	73.0200	-3.425%	76,856	-42.454%
2026-06-24	79.5100	79.5100	71.570000	75.6100	-2.376%	90,608	-44.425%
2026-06-23	87.7400	87.7400	77.320000	77.4500	-13.017%	79,415	-45.746%
2026-06-22	97.7000	97.7000	87.295800	89.0400	-10.124%	73,464	-52.808%
2026-06-18	101.0000	102.7600	95.455000	99.0700	+5.438%	130,372	-57.586%
2026-06-17	92.8700	100.0000	89.540000	93.9600	+7.114%	42,517	-55.279%
2026-06-16	89.9700	95.8222	87.720000	87.7200	-4.952%	46,853	-52.098%
2026-06-15	86.1800	93.2800	80.710000	92.2900	+8.372%	82,975	-54.470%
2026-06-12	78.7500	86.4000	78.749900	85.1600	+13.266%	93,513	-50.658%
2026-06-11	68.3600	75.5500	68.310000	75.1858	+14.144%	50,107	-44.112%
2026-06-10	67.5000	71.7500	65.010000	65.8690	-6.150%	34,407	-36.207%
2026-06-09	78.3600	80.0000	63.840000	70.1856	-7.814%	41,300	-40.130%
2026-06-08	76.5200	80.6000	73.870000	76.1345	-1.803%	51,772	-44.808%
2026-06-05	89.0500	89.0500	75.655000	77.5326	-14.576%	40,664	-45.803%
2026-06-04	88.3000	91.8400	84.860000	90.7623	-5.752%	12,890	-53.703%
2026-06-03	93.0000	97.2900	85.850000	96.3015	+3.439%	23,421	-56.366%
2026-06-02	95.7600	100.0000	89.570000	93.1000	-2.175%	36,096	-54.866%
2026-06-01	82.0200	98.4350	82.020000	95.1700	+16.075%	62,507	-55.847%
2026-05-29	79.0000	83.1650	77.560000	81.9900	+6.329%	60,160	-48.750%
2026-05-28	71.0300	80.0000	71.030000	77.1100	+13.481%	15,450	-45.506%
2026-05-27	72.0000	72.9200	66.880000	67.9500	-6.939%	14,295	-38.160%
2026-05-26	72.0600	73.0170	69.020000	73.0170	+4.879%	21,309	-42.452%
2026-05-22	65.9800	72.0000	65.865000	69.6200	+2.700%	35,564	-39.644%
2026-05-21	57.5000	67.7900	57.500000	67.7900	+19.401%	24,709	-38.014%
2026-05-20	50.5000	57.6500	50.500000	56.7750	+17.305%	24,206	-25.989%
2026-05-19	44.8300	48.9400	43.970100	48.3993	+4.744%	21,159	-13.181%
2026-05-18	45.1100	46.2072	43.930000	46.2072	+1.407%	14,352	-9.062%
2026-05-15	47.1900	47.1900	45.550100	45.5661	-9.948%	21,921	-7.782%
2026-05-14	48.6024	50.6000	46.550000	50.6000	+4.110%	14,463	-16.957%
2026-05-13	45.5900	48.6024	45.370100	48.6024	+8.222%	17,509	-13.543%
2026-05-12	44.1000	47.2700	43.520000	44.9100	-2.939%	11,502	-6.435%
2026-05-11	45.0000	47.0000	45.000000	46.2698	-1.637%	24,273	-9.185%
2026-05-08	48.6000	48.9700	46.495000	47.0400	+0.814%	41,591	-10.672%
2026-05-07	52.4900	52.4900	46.435000	46.6600	-12.769%	25,343	-9.944%
2026-05-06	50.5100	54.0000	49.633400	53.4900	+16.561%	32,236	-21.443%
2026-05-05	46.1000	46.8500	44.750000	45.8900	+3.460%	36,746	-8.433%
2026-05-04	47.1500	47.1500	43.100000	44.3552	-6.934%	31,680	-5.265%
2026-05-01	47.3600	51.1400	46.710000	47.6600	+0.750%	84,284	-11.834%
2026-04-30	46.9500	48.6372	44.926000	47.3050	+5.416%	6,608	-11.172%
2026-04-29	44.5100	45.4100	42.925000	44.8748	+1.780%	42,484	-6.362%
2026-04-28	44.0000	45.4100	43.255000	44.0900	-9.746%	23,715	-4.695%
2026-04-27	54.9000	54.9000	47.280000	48.8508	-10.489%	26,660	-13.983%
2026-04-24	51.2000	55.1800	51.200000	54.5754	+17.167%	68,333	-23.006%
2026-04-23	43.6100	47.7684	43.600000	46.5793	+4.885%	19,273	-9.788%
2026-04-22	39.7500	44.5200	39.750000	44.4100	+14.253%	37,507	-5.382%
2026-04-21	40.4900	40.4900	38.690000	38.8700	-0.333%	34,418	+8.104%
2026-04-20	37.8000	38.9999	36.370000	38.9999	+5.719%	17,093	+7.744%
2026-04-17	35.9100	37.2100	35.910000	36.8900	+2.758%	16,857	+13.906%
2026-04-16	34.9700	36.5199	34.790000	35.9000	+1.729%	10,456	+17.047%
2026-04-15	35.0900	35.3150	34.830100	35.2900	-1.617%	10,750	+19.071%
2026-04-14	35.8000	36.0500	35.000000	35.8700	+3.381%	6,316	+17.145%
2026-04-13	32.1700	34.6969	32.050000	34.6969	+5.361%	24,039	+21.106%
2026-04-10	33.2000	35.3995	32.740000	32.9316	-0.634%	31,636	+27.598%
2026-04-09	33.5800	33.5800	32.060000	33.1416	+0.955%	3,207	+26.789%
2026-04-08	34.0800	34.0800	32.610000	32.8280	+4.084%	5,611	+28.000%
2026-04-07	31.2500	31.6484	30.040000	31.5400	-4.046%	17,892	+33.228%
2026-04-06	32.8400	33.6451	32.480000	32.8700	-2.260%	18,558	+27.837%
2026-04-02	33.8500	34.0000	32.740000	33.6300	-4.542%	32,254	+24.948%
2026-04-01	34.6000	35.8200	34.550000	35.2300	+3.167%	2,804	+19.273%
2026-03-31	32.2500	34.1484	32.250000	34.1484	+12.962%	8,708	+23.051%
2026-03-30	32.0000	32.6000	30.050000	30.2300	-7.401%	6,802	+39.001%
2026-03-27	35.2600	35.2600	32.280000	32.6461	-8.376%	51,298	+28.714%
2026-03-26	36.9000	37.7400	35.480000	35.6304	-1.474%	13,162	+17.933%
2026-03-25	35.9100	37.2401	35.250000	36.1633	+20.023%	11,925	+16.195%
2026-03-24	30.1700	31.5600	29.970000	30.1302	-1.728%	17,973	+39.461%
2026-03-23	30.1400	31.2400	29.700000	30.6600	+3.267%	12,788	+37.052%
2026-03-20	30.1000	31.8500	29.610000	29.6900	+1.928%	328,695	+41.529%
2026-03-19	28.5700	29.1284	27.750000	29.1284	+1.039%	7,453	+44.258%
2026-03-18	28.3000	29.2100	28.300000	28.8289	+1.118%	7,586	+45.757%
2026-03-17	27.3200	28.5102	27.320000	28.5102	+5.765%	7,886	+47.386%
2026-03-16	26.7500	27.3100	25.980000	26.9561	+5.338%	21,129	+55.883%
2026-03-13	25.5400	26.2500	25.540000	25.5900	+0.629%	12,197	+64.205%
2026-03-12	26.2900	26.4400	25.400000	25.4300	-4.970%	21,292	+65.238%
2026-03-11	26.8700	27.5450	26.640000	26.7600	-0.255%	6,274	+57.025%
2026-03-10	26.1700	27.2219	26.170000	26.8284	+2.710%	11,754	+56.625%
2026-03-09	24.7800	26.1205	24.570000	26.1205	+2.117%	12,702	+60.870%
2026-03-06	27.0600	27.0600	25.440000	25.5791	-6.038%	17,777	+64.275%
2026-03-05	27.6100	28.2400	26.970000	27.2229	-3.939%	26,820	+54.355%
2026-03-04	28.6600	28.6600	27.760000	28.3393	+2.197%	15,581	+48.275%
2026-03-03	26.9100	27.7300	26.180000	27.7300	-2.424%	35,697	+51.533%
2026-03-02	28.5500	28.7400	27.640000	28.4190	-3.433%	25,770	+47.859%
2026-02-27	29.3300	29.8200	29.240000	29.4293	-2.293%	16,721	+42.783%
2026-02-26	30.6700	31.4500	29.685000	30.1200	-2.045%	6,778	+39.509%
2026-02-25	30.1900	31.0250	29.890000	30.7489	+3.421%	22,812	+36.655%
2026-02-24	28.9400	30.5300	28.940000	29.7318	+4.726%	18,017	+41.330%
2026-02-23	28.9200	29.2600	28.000000	28.3900	-2.973%	22,269	+48.010%
2026-02-20	29.6700	30.4099	29.260000	29.2600	-1.334%	140,619	+43.609%
2026-02-19	29.8000	29.8000	28.650000	29.6556	-0.480%	15,433	+41.693%
2026-02-18	30.4600	30.7200	29.550000	29.7985	+0.163%	44,584	+41.014%
2026-02-17	28.7000	29.7500	27.990500	29.7500	+0.541%	18,766	+41.244%
2026-02-13	29.0900	30.2200	28.660000	29.5900	+2.672%	74,429	+42.007%
2026-02-12	30.1100	30.4400	28.720000	28.8200	-3.173%	7,326	+45.802%
2026-02-11	30.6200	30.6200	29.640000	29.7643	-0.254%	7,143	+41.176%
2026-02-10	29.7000	31.0000	29.590000	29.8400	+0.995%	7,270	+40.818%
2026-02-09	28.2800	29.5461	27.870000	29.5461	+0.530%	20,180	+42.218%
2026-02-06	26.6000	29.5000	26.600000	29.3904	+14.582%	17,803	+42.972%
2026-02-05	23.6800	26.8000	23.230000	25.6500	+5.674%	23,942	+63.821%
2026-02-04	24.0000	24.5500	23.850689	24.2728	+0.581%	10,927	+73.116%
2026-02-03	25.1400	25.2500	23.390000	24.1326	-2.099%	3,611	+74.121%
2026-02-02	24.3600	24.9900	24.360000	24.6500	-0.565%	15,385	+70.467%
2026-01-30	25.2780	25.3400	24.670000	24.7900	-3.503%	16,537	+69.504%
2026-01-29	26.3400	26.3400	24.960000	25.6900	-1.311%	5,286	+63.566%
2026-01-28	27.8100	27.8100	25.880100	26.0313	-5.064%	6,994	+61.421%
2026-01-27	27.4600	27.9994	27.419800	27.4198	+0.512%	2,319	+53.247%
2026-01-26	27.9150	27.9150	27.280000	27.2800	-2.780%	5,537	+54.032%
2026-01-23	29.7200	29.7200	27.847200	28.0600	-2.741%	9,538	+49.751%
2026-01-22	29.4400	29.9200	28.850700	28.8507	+5.438%	9,173	+45.646%
2026-01-21	27.0100	28.2800	26.970000	27.3626	+7.136%	10,346	+53.567%
2026-01-20	25.0300	26.1702	25.030000	25.5400	+0.275%	25,677	+64.526%
2026-01-16	25.8300	25.8600	25.200000	25.4700	+1.921%	71,592	+64.978%
2026-01-15	25.9700	26.0800	24.990000	24.9900	+0.160%	16,136	+68.147%
2026-01-14	25.2500	25.2500	24.360000	24.9500	-3.965%	9,037	+68.417%
2026-01-13	26.5000	27.3500	25.470900	25.9800	-3.450%	9,266	+61.740%
2026-01-12	26.7010	26.9700	26.360000	26.9083	-2.258%	9,135	+56.160%
2026-01-09	27.9800	27.9800	26.840000	27.5300	-1.503%	12,751	+52.633%
2026-01-08	28.1900	28.1900	27.076100	27.9500	-2.749%	8,750	+50.340%
2026-01-07	28.1300	28.9100	28.130000	28.7400	+0.590%	6,491	+46.207%
2026-01-06	28.7500	28.8107	28.560000	28.5715	-0.483%	1,858	+47.070%
2026-01-05	30.0600	30.3900	28.710200	28.7102	+0.546%	4,291	+46.359%
2026-01-02	27.9800	29.0800	27.980000	28.5543	+5.482%	6,506	+47.158%
2025-12-31	27.3800	27.4825	27.070200	27.0702	-1.290%	33,627	+55.226%
2025-12-30	27.1601	27.6500	27.160100	27.4241	+0.591%	22,815	+53.223%
2025-12-29	27.2600	27.2900	27.180000	27.2630	-0.062%	4,023	+54.128%
2025-12-26	27.8700	27.8700	27.280000	27.2800	-2.109%	8,946	+54.032%
2025-12-24	27.8500	27.9099	27.751000	27.8676	-0.472%	1,450	+50.784%
2025-12-23	28.6000	28.6000	27.705000	27.9998	-1.409%	17,083	+50.073%
2025-12-22	29.0600	29.4200	28.396900	28.4000	-2.673%	9,968	+47.958%
2025-12-19	29.0450	29.1800	28.870000	29.1800	+1.127%	124,068	+44.003%
2025-12-18	29.7100	29.8400	28.854900	28.8549	-0.888%	3,794	+45.625%
2025-12-17	31.0700	31.0700	28.590000	29.1134	-6.508%	6,148	+44.332%
2025-12-16	31.7600	31.7600	30.300000	31.1401	-3.017%	4,028	+34.939%
2025-12-15	33.4600	33.4600	31.860000	32.1089	-7.605%	8,773	+30.867%
2025-12-12	35.8800	35.8800	34.751600	34.7516	-4.134%	5,226	+20.915%
2025-12-11	36.7700	36.7700	35.760000	36.2500	-5.129%	7,545	+15.917%
2025-12-10	37.9700	38.4600	37.890000	38.2096	-0.387%	4,117	+9.972%
2025-12-09	37.7200	38.3580	37.650000	38.3580	+1.967%	2,023	+9.547%
2025-12-08	38.5500	38.5500	37.280000	37.6180	-2.645%	4,852	+11.702%
2025-12-05	39.5700	39.5700	38.583400	38.6400	+0.839%	5,691	+8.747%
2025-12-04	37.7435	38.5900	37.743500	38.3186	+0.973%	5,910	+9.660%
2025-12-03	37.2440	38.0000	37.080000	37.9492	+2.367%	5,472	+10.727%
2025-12-02	37.5100	37.6800	37.071600	37.0716	+1.335%	4,471	+13.348%
2025-12-01	35.7431	37.0800	35.240000	36.5832	-1.126%	12,407	+14.861%
2025-11-28	36.4000	37.0823	36.400000	37.0000	+1.788%	7,666	+13.568%
2025-11-26	36.3500	36.6200	36.350000	36.3500	+1.388%	4,901	+15.598%
2025-11-25	34.8022	36.1000	34.802200	35.8525	-2.389%	15,125	+17.202%
2025-11-24	36.0000	37.2700	36.000000	36.7300	+1.157%	5,546	+14.402%
2025-11-21	35.6310	36.7330	34.703000	36.3100	-0.626%	720,664	+15.726%
2025-11-20	39.5029	39.7910	36.538900	36.5389	-4.176%	3,358	+15.001%
2025-11-19	37.9400	38.3100	37.720000	38.1311	+0.658%	1,851	+10.199%
2025-11-18	37.6700	38.1900	37.186700	37.8820	-3.208%	3,535	+10.923%
2025-11-17	39.3800	40.2100	38.652500	39.1375	-0.607%	5,101	+7.365%
2025-11-14	38.7200	40.7297	38.720000	39.3766	-0.575%	4,908	+6.713%
2025-11-13	42.0900	42.0900	38.891000	39.6045	-6.720%	9,630	+6.099%
2025-11-12	43.3800	43.3800	41.970000	42.4578	-0.857%	4,905	-1.031%
2025-11-11	42.6900	43.0000	41.900000	42.8250	-4.057%	11,991	-1.880%
2025-11-10	46.3200	46.3200	44.550000	44.6360	+0.467%	20,835	-5.861%
2025-11-07	44.9500	45.5000	42.370000	44.4287	-4.873%	33,408	-5.421%
2025-11-06	50.2700	50.2700	45.632200	46.7046	-1.185%	7,679	-10.030%
2025-11-05	46.3350	48.6700	42.800000	47.2648	-0.829%	20,065	-11.097%
2025-11-04	47.5600	49.3870	46.440800	47.6600	-5.661%	18,483	-11.834%
2025-11-03	51.0000	52.0500	50.520000	50.5200	-3.126%	36,264	-16.825%
2025-10-31	51.8600	52.8200	50.920000	52.1500	+3.286%	104,122	-19.425%
2025-10-30	51.6100	51.7000	50.490700	50.4907	-3.386%	1,763	-16.777%
2025-10-29	53.8600	53.8600	52.260000	52.2600	-1.929%	3,695	-19.594%
2025-10-28	55.5900	55.5900	53.288100	53.2881	-3.555%	2,099	-21.146%
2025-10-27	55.1200	55.3550	54.850000	55.2526	+5.387%	2,932	-23.949%
2025-10-24	52.3900	53.1300	52.390000	52.4281	+3.072%	3,151	-19.852%
2025-10-23	51.5500	51.6000	50.608500	50.8657	0.000%	1,890	-17.390%

.dark-mode .J9XrNf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J9XrNf{ color: #333333; background-color: white; border: 2px solid #333333; }ARMWRoundhill ARM WeeklyPay ETFstock BATS ETF

ARMW
Roundhill ARM WeeklyPay ETF
stock BATS ETF