Dark

BABW
Roundhill BABA WeeklyPay ETF
stock BATS ETF

At Close

Jul 31, 2026 3:58:30 PM EDT

24.21USD0.000%(+24.21)26,636

16.77Bid 31.29Ask 14.52Spread

Pre-market

Jul 27, 2026 8:42:30 AM EDT

22.05USD0.000%(+22.05)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

24.21USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	24.2400	24.250000	24.1000	24.2100	+6.277%	26,636	0.000%
2026-07-30	22.2100	22.780000	22.2100	22.7800	+1.110%	519	+6.277%
2026-07-29	22.4000	22.560000	22.4000	22.5300	-0.406%	590	+7.457%
2026-07-28	22.4900	22.640000	22.4900	22.6219	+0.672%	1,482	+7.020%
2026-07-27	22.1500	22.470800	22.1200	22.4708	+1.551%	2,231	+7.740%
2026-07-24	22.2888	22.290500	22.0450	22.1276	-1.938%	2,175	+9.411%
2026-07-23	22.9700	22.970000	22.5649	22.5649	-2.409%	733	+7.291%
2026-07-22	23.1100	23.230000	23.1100	23.1218	-1.563%	1,796	+4.706%
2026-07-21	23.5700	23.629000	23.4889	23.4889	-2.452%	1,388	+3.070%
2026-07-20	23.6800	24.380000	23.6800	24.0794	+4.268%	1,203	+0.542%
2026-07-17	23.1550	23.180000	23.0938	23.0938	-2.444%	1,756	+4.833%
2026-07-16	23.8000	23.800000	23.6724	23.6724	-0.210%	678	+2.271%
2026-07-15	24.0600	24.400000	23.7222	23.7222	+5.644%	2,541	+2.056%
2026-07-14	22.4950	22.630000	22.4548	22.4548	+0.255%	1,887	+7.817%
2026-07-13	22.3100	22.531600	22.2600	22.3976	-0.914%	2,615	+8.092%
2026-07-10	23.1799	23.179900	22.6043	22.6043	+1.138%	2,281	+7.104%
2026-07-09	22.5300	22.530000	22.3500	22.3500	+2.358%	675	+8.322%
2026-07-08	21.5600	22.020000	21.5600	21.8351	+13.340%	5,500	+10.877%
2026-07-07	19.4600	19.460000	19.2652	19.2652	+0.027%	1,218	+25.667%
2026-07-06	19.0008	19.260000	19.0008	19.2600	+1.663%	2,785	+25.701%
2026-07-02	19.1300	19.130000	18.8200	18.9449	-1.873%	683	+27.792%
2026-07-01	19.4800	19.480000	19.3065	19.3065	+2.271%	206	+25.398%
2026-06-30	18.5500	19.010000	18.5500	18.8778	+0.971%	1,335	+28.246%
2026-06-29	18.5800	18.696200	18.5400	18.6962	-0.346%	1,077	+29.492%
2026-06-26	18.3500	18.880000	18.3500	18.7612	+0.049%	1,823	+29.043%
2026-06-25	19.5000	19.500000	18.7520	18.7520	-5.678%	2,268	+29.106%
2026-06-24	20.2100	20.311000	19.8809	19.8809	-3.864%	3,820	+21.775%
2026-06-23	20.6700	20.680000	20.5800	20.6800	-2.194%	1,450	+17.070%
2026-06-22	21.1800	21.320000	20.9700	21.1439	-3.299%	2,116	+14.501%
2026-06-18	21.5900	21.865300	21.5900	21.8653	-0.443%	1,507	+10.723%
2026-06-17	21.9625	21.962500	21.9625	21.9625	-3.718%	264	+10.233%
2026-06-16	22.3620	22.810700	22.3620	22.8107	-1.511%	1,113	+6.134%
2026-06-15	23.1606	23.160600	23.1606	23.1606	-0.811%	526	+4.531%
2026-06-12	23.2400	23.350000	23.2400	23.3500	-0.162%	804	+3.683%
2026-06-11	22.7700	23.387900	22.7500	23.3879	-2.139%	10,036	+3.515%
2026-06-10	23.8700	24.350000	23.8700	23.8990	-3.976%	1,358	+1.301%
2026-06-09	24.8886	24.888600	24.8886	24.8886	-0.375%	562	-2.727%
2026-06-08	25.3700	25.380000	24.9822	24.9822	-1.530%	2,501	-3.091%
2026-06-05	26.3000	26.300000	25.3704	25.3704	-4.905%	1,622	-4.574%
2026-06-04	27.0100	27.010000	26.6790	26.6790	-1.434%	1,144	-9.254%
2026-06-03	27.0850	27.085000	26.9200	27.0672	-2.925%	811	-10.556%
2026-06-02	28.0800	28.510000	27.8827	27.8827	+5.148%	6,352	-13.172%
2026-06-01	26.5177	26.517700	26.5177	26.5177	+0.217%	672	-8.702%
2026-05-29	26.5800	26.600000	26.2700	26.4602	-1.820%	6,886	-8.504%
2026-05-28	26.5500	26.950800	26.5500	26.9508	-1.621%	1,346	-10.170%
2026-05-27	27.2700	27.470000	27.2700	27.3950	-1.568%	2,020	-11.626%
2026-05-26	27.7000	27.831400	27.7000	27.8314	-0.843%	1,170	-13.012%
2026-05-22	28.2200	28.220000	27.9504	28.0680	-1.421%	3,159	-13.745%
2026-05-21	27.7500	28.472500	27.6150	28.4725	-2.584%	2,928	-14.971%
2026-05-20	29.1300	29.290000	29.1300	29.2277	-1.176%	1,729	-17.168%
2026-05-19	29.7200	29.720000	29.4800	29.5755	+2.119%	1,570	-18.142%
2026-05-18	28.9800	29.300000	28.9617	28.9617	-0.380%	2,142	-16.407%
2026-05-15	29.5200	29.520000	29.0722	29.0722	-7.427%	2,582	-16.725%
2026-05-14	32.5000	32.500000	31.4047	31.4047	-3.894%	1,624	-22.910%
2026-05-13	30.6100	33.345000	30.6100	32.6770	+9.455%	3,651	-25.911%
2026-05-12	30.1000	30.100000	29.5900	29.8544	-1.637%	797	-18.906%
2026-05-11	30.8500	30.855000	30.3511	30.3511	-3.158%	1,888	-20.234%
2026-05-08	31.4150	31.415000	31.3410	31.3410	-0.816%	517	-22.753%
2026-05-07	32.1650	32.165000	31.5987	31.5987	-0.538%	422	-23.383%
2026-05-06	30.9900	31.811500	30.9900	31.7696	+8.432%	1,028	-23.795%
2026-05-05	29.7000	29.700000	29.2992	29.2992	-0.748%	546	-17.370%
2026-05-04	29.1041	30.145000	29.1041	29.5200	+0.746%	2,291	-17.988%
2026-05-01	29.3850	29.460000	29.3013	29.3013	-0.590%	1,967	-17.376%
2026-04-30	28.8600	29.475300	28.8600	29.4753	+1.485%	610	-17.863%
2026-04-29	29.2344	29.234400	29.0439	29.0439	-0.319%	975	-16.643%
2026-04-28	29.0450	29.136800	28.9350	29.1368	-1.585%	1,331	-16.909%
2026-04-27	29.6600	29.660000	29.5800	29.6061	-3.830%	1,412	-18.226%
2026-04-24	30.8800	30.910000	30.7852	30.7852	+3.829%	1,665	-21.358%
2026-04-23	29.8050	29.858743	29.5700	29.6500	-4.305%	2,117	-18.347%
2026-04-22	30.8914	31.210000	30.8914	30.9840	+1.015%	1,131	-21.863%
2026-04-21	30.8300	30.830000	30.6728	30.6728	-4.376%	1,998	-21.070%
2026-04-20	31.8100	32.235000	31.8100	32.0763	-1.673%	2,241	-24.524%
2026-04-17	32.4800	32.765000	32.4800	32.6220	+2.008%	915	-25.786%
2026-04-16	31.2700	32.095000	31.2700	31.9797	+4.851%	1,829	-24.296%
2026-04-15	30.3390	30.520000	30.3390	30.5000	+1.786%	1,633	-20.623%
2026-04-14	29.4500	29.964700	29.4500	29.9647	+3.260%	2,116	-19.205%
2026-04-13	28.6600	29.018700	28.4500	29.0187	-0.247%	1,342	-16.571%
2026-04-10	29.5100	29.510000	29.0905	29.0905	-0.214%	2,427	-16.777%
2026-04-09	28.8600	29.215000	28.4350	29.1529	+2.213%	1,388	-16.955%
2026-04-08	29.8700	29.870000	28.5100	28.5217	+5.710%	5,217	-15.117%
2026-04-07	27.5850	27.585000	26.8100	26.9812	-2.663%	1,618	-10.271%
2026-04-06	27.8400	27.890000	27.7194	27.7194	-0.688%	589	-12.660%
2026-04-02	27.6400	28.080000	27.6300	27.9115	-2.027%	9,637	-13.262%
2026-04-01	28.5600	28.590000	28.3500	28.4889	-1.457%	1,545	-15.020%
2026-03-31	28.2200	28.910000	28.1000	28.9100	+3.524%	2,283	-16.257%
2026-03-30	28.2200	28.220000	27.9258	27.9258	-1.141%	1,108	-13.306%
2026-03-27	28.3500	28.480000	28.2480	28.2480	-2.427%	1,853	-14.295%
2026-03-26	29.4600	29.460000	28.8400	28.9505	-4.241%	2,425	-16.375%
2026-03-25	30.0500	30.232600	29.8800	30.2326	+4.430%	3,975	-19.921%
2026-03-24	28.8100	28.950000	28.6900	28.9500	-0.686%	1,733	-16.373%
2026-03-23	28.4600	29.150000	28.4600	29.1500	+2.641%	780	-16.947%
2026-03-20	29.2750	29.275000	28.4000	28.4000	-2.678%	235,926	-14.754%
2026-03-19	28.4700	29.450000	26.9650	29.1815	-8.706%	5,240	-17.036%
2026-03-18	32.8500	32.850000	31.9643	31.9643	-1.536%	796	-24.259%
2026-03-17	32.4628	32.462800	32.4628	32.4628	-0.309%	399	-25.422%
2026-03-16	32.9075	32.907500	32.5635	32.5635	+1.076%	1,149	-25.653%
2026-03-13	32.5800	32.580000	32.1200	32.2170	+0.887%	9,806	-24.853%
2026-03-12	31.9337	31.933700	31.9337	31.9337	-2.000%	286	-24.187%
2026-03-11	32.5000	32.585300	32.5000	32.5853	-0.685%	499	-25.703%
2026-03-10	32.9750	33.275000	32.8100	32.8100	+4.299%	1,840	-26.212%
2026-03-09	30.4900	31.457700	30.4563	31.4577	+0.612%	2,401	-23.040%
2026-03-06	30.8900	31.555000	30.8900	31.2665	+1.252%	2,149	-22.569%
2026-03-05	31.0800	31.245000	30.6800	30.8800	-3.168%	4,011	-21.600%
2026-03-04	31.9000	32.190000	31.8902	31.8902	-1.983%	2,979	-24.083%
2026-03-03	32.5000	32.840000	32.2500	32.5355	-5.892%	2,436	-25.589%
2026-03-02	33.9800	34.660000	33.7700	34.5725	-2.316%	3,067	-29.973%
2026-02-27	35.6202	35.620200	35.3500	35.3921	-3.280%	3,186	-31.595%
2026-02-26	36.3000	36.880000	35.8900	36.5922	-3.445%	5,769	-33.838%
2026-02-25	37.8977	37.897700	37.8977	37.8977	-0.492%	3,037	-36.117%
2026-02-24	37.5300	38.240000	37.5300	38.0852	+0.233%	6,269	-36.432%
2026-02-23	39.0000	39.000000	37.9965	37.9965	-1.818%	4,752	-36.284%
2026-02-20	38.0800	39.000000	38.0800	38.7000	-0.094%	24,159	-37.442%
2026-02-19	38.9550	38.955000	38.4303	38.7366	-1.324%	2,323	-37.501%
2026-02-18	39.6400	39.640000	39.2400	39.2562	+0.338%	1,331	-38.328%
2026-02-17	39.0000	39.124000	38.8000	39.1240	-0.499%	1,646	-38.120%
2026-02-13	38.8600	39.460000	38.5200	39.3201	-2.533%	7,518	-38.428%
2026-02-12	40.1510	40.341900	40.0900	40.3419	-4.199%	3,256	-39.988%
2026-02-11	41.8100	42.210000	41.7850	42.1100	-1.634%	13,670	-42.508%
2026-02-10	42.4600	43.070100	42.4600	42.8096	+2.643%	3,348	-43.447%
2026-02-09	41.5800	41.990000	41.5800	41.7073	-0.530%	4,724	-41.953%
2026-02-06	40.3300	41.929500	40.3300	41.9295	+4.202%	6,609	-42.260%
2026-02-05	40.4700	40.470000	40.1610	40.2385	-1.061%	3,639	-39.834%
2026-02-04	42.6300	42.630000	40.2000	40.6700	-3.728%	10,824	-40.472%
2026-02-03	42.3150	42.485000	41.3570	42.2450	-3.635%	4,550	-42.691%
2026-02-02	43.8000	44.048000	43.6900	43.8384	-2.107%	6,415	-44.774%
2026-01-30	46.0000	46.025000	44.7818	44.7818	-2.823%	3,119	-45.938%
2026-01-29	47.8800	47.880000	45.5604	46.0826	-1.079%	5,545	-47.464%
2026-01-28	47.0000	47.149000	46.4000	46.5853	+2.130%	2,177	-48.031%
2026-01-27	46.0000	46.000000	45.6138	45.6138	+0.925%	1,304	-46.924%
2026-01-26	45.5600	45.640000	44.5013	45.1957	-2.542%	7,258	-46.433%
2026-01-23	46.7650	46.765000	46.0800	46.3745	-2.773%	5,064	-47.795%
2026-01-22	47.3600	48.680000	47.3360	47.6973	+6.222%	4,364	-49.242%
2026-01-21	44.2500	44.903300	44.1200	44.9033	+4.982%	2,773	-46.084%
2026-01-20	43.9527	43.952700	42.7723	42.7723	-2.856%	1,404	-43.398%
2026-01-16	43.8072	44.296400	43.7500	44.0300	-3.962%	50,632	-45.015%
2026-01-15	46.0500	46.390000	45.8462	45.8462	+0.426%	2,687	-47.193%
2026-01-14	46.4200	46.420000	45.6300	45.6516	+2.198%	8,369	-46.968%
2026-01-13	44.4000	45.610000	44.4000	44.6699	+0.352%	6,191	-45.802%
2026-01-12	42.1232	44.700000	42.1000	44.5134	+11.585%	4,306	-45.612%
2026-01-09	39.9650	39.990000	39.3500	39.8920	-3.031%	12,125	-39.311%
2026-01-08	39.2650	41.340000	39.2650	41.1390	+6.333%	2,769	-41.151%
2026-01-07	38.8300	39.120000	38.6890	38.6890	-3.342%	3,860	-37.424%
2026-01-06	41.1900	41.190000	40.0267	40.0267	-3.810%	1,424	-39.515%
2026-01-05	40.5000	41.640000	40.5000	41.6120	-0.734%	2,963	-41.820%
2026-01-02	41.3395	42.120000	41.3395	41.9195	+7.387%	2,673	-42.246%
2025-12-31	39.0350	39.102000	38.8400	39.0359	-0.683%	1,601	-37.980%
2025-12-30	40.5899	40.589900	39.2917	39.3044	-0.818%	3,200	-38.404%
2025-12-29	39.4600	39.628700	39.3300	39.6287	-3.444%	1,692	-38.908%
2025-12-26	40.0600	41.355200	40.0600	41.0420	+1.567%	2,609	-41.012%
2025-12-24	40.5200	40.520000	40.4089	40.4089	-0.862%	1,294	-40.087%
2025-12-23	40.5000	40.770000	40.3150	40.7602	-0.016%	1,840	-40.604%
2025-12-22	39.9800	40.766800	39.9800	40.7668	+0.029%	5,013	-40.613%
2025-12-19	40.9000	41.230000	40.7550	40.7550	+2.078%	12,591	-40.596%
2025-12-18	40.0700	40.290000	39.9252	39.9252	+0.175%	5,667	-39.362%
2025-12-17	40.7500	40.750000	39.8555	39.8555	-2.099%	1,045	-39.256%
2025-12-16	40.4800	40.709800	40.2400	40.7098	-0.638%	2,662	-40.530%
2025-12-15	41.6000	41.600000	40.8100	40.9712	-4.939%	7,249	-40.910%
2025-12-12	43.5784	43.863000	42.6000	43.1000	-0.920%	5,276	-43.828%
2025-12-11	43.8100	43.810000	42.7500	43.5000	-1.784%	4,158	-44.345%
2025-12-10	44.2498	44.400000	44.2498	44.2902	+2.089%	1,357	-45.338%
2025-12-09	43.1000	43.383900	43.1000	43.3839	-1.295%	2,702	-44.196%
2025-12-08	44.1900	44.190000	43.3700	43.9533	-1.311%	5,312	-44.919%
2025-12-05	44.6300	44.740000	44.5373	44.5373	+0.478%	3,986	-45.641%
2025-12-04	44.4400	44.440000	44.1200	44.3253	-0.488%	6,343	-45.381%
2025-12-03	45.0500	45.050000	44.0600	44.5426	-1.971%	3,295	-45.648%
2025-12-02	45.6310	45.631000	44.9100	45.4383	-2.702%	5,375	-46.719%
2025-12-01	43.8500	46.730000	43.8500	46.7000	+4.513%	7,721	-48.158%
2025-11-28	44.3000	44.903700	44.1200	44.6835	+0.117%	3,916	-45.819%
2025-11-26	45.5000	45.500000	44.6314	44.6314	+0.155%	5,479	-45.756%
2025-11-25	46.0000	46.000000	44.5622	44.5622	-3.210%	1,783	-45.671%
2025-11-24	44.7300	46.040000	44.7300	46.0400	+4.923%	2,828	-47.415%
2025-11-21	43.1000	44.195000	43.1000	43.8800	+0.419%	596,789	-44.827%
2025-11-20	46.0500	46.050000	43.6970	43.6970	-4.268%	1,721	-44.596%
2025-11-19	45.9900	46.190000	45.2200	45.6450	-0.855%	6,891	-46.960%
2025-11-18	44.8800	46.080000	44.8800	46.0387	+1.600%	2,219	-47.414%
2025-11-17	44.8000	46.220000	44.8000	45.3139	+2.430%	5,808	-46.573%
2025-11-14	45.0300	47.320000	43.6500	44.2387	-4.985%	8,342	-45.274%
2025-11-13	47.0500	47.050000	46.1800	46.5595	+1.726%	2,123	-48.002%
2025-11-12	46.2640	46.264000	45.1921	45.7693	-2.086%	5,471	-47.104%
2025-11-11	48.2800	48.280000	46.7445	46.7445	-3.692%	3,279	-48.208%
2025-11-10	49.0000	49.000000	48.0000	48.5367	-1.386%	5,908	-50.120%
2025-11-07	49.0900	49.218800	47.4500	49.2188	-1.445%	6,373	-50.811%
2025-11-06	50.1600	50.600000	49.0000	49.9406	+2.258%	6,162	-51.522%
2025-11-05	49.2100	49.459000	48.4150	48.8380	+0.644%	4,944	-50.428%
2025-11-04	48.0000	49.100000	47.6600	48.5253	-2.725%	4,450	-50.109%
2025-11-03	50.0200	50.070000	48.9679	49.8845	-3.418%	12,307	-51.468%
2025-10-31	52.5000	52.500000	51.0000	51.6500	-2.623%	29,064	-53.127%
2025-10-30	53.8079	53.832300	53.0413	53.0413	-3.886%	2,731	-54.356%
2025-10-29	56.0200	56.020000	55.1500	55.1860	+1.832%	1,689	-56.130%
2025-10-28	55.4700	55.470000	53.6500	54.1931	-1.558%	4,826	-55.326%
2025-10-27	55.7100	55.710000	54.7000	55.0506	+3.333%	8,097	-56.022%
2025-10-24	53.6600	53.760000	53.2500	53.2750	+1.825%	6,160	-54.557%
2025-10-23	51.5400	52.479000	51.5400	52.3200	0.000%	2,422	-53.727%

.dark-mode .dXV1Zm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dXV1Zm{ color: #333333; background-color: white; border: 2px solid #333333; }BABWRoundhill BABA WeeklyPay ETFstock BATS ETF

BABW
Roundhill BABA WeeklyPay ETF
stock BATS ETF