Dark

COIW
Roundhill COIN WeeklyPay ETF
stock BATS ETF

At Close

Aug 4, 2026 3:54:59 PM EDT

7.82USD+4.128%(+0.31)113,437

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:20:30 AM EDT

7.56USD+0.666%(+0.05)1,193

After-hours

Aug 4, 2026 4:10:30 PM EDT

7.76USD-0.767%(-0.06)453

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	7.5200	7.8534	7.4500	7.7600	+3.882%	114,859	0.000%
2026-08-03	7.4200	7.8400	7.2000	7.4700	-1.321%	192,145	+3.882%
2026-07-31	8.0600	8.0600	7.1850	7.5700	-12.788%	221,325	+2.510%
2026-07-30	8.5600	8.7700	8.4300	8.6800	+2.600%	125,173	-10.599%
2026-07-29	8.8500	9.0500	8.3900	8.4600	-5.686%	60,090	-8.274%
2026-07-28	8.6000	8.9800	8.4000	8.9700	+0.223%	75,168	-13.489%
2026-07-27	8.6500	8.9549	8.5100	8.9500	+5.605%	96,362	-13.296%
2026-07-24	8.5100	8.5700	8.1963	8.4750	-2.249%	162,366	-8.437%
2026-07-23	8.7400	8.9338	8.5401	8.6700	-3.560%	93,681	-10.496%
2026-07-22	9.4000	9.5413	8.9850	8.9900	-6.743%	141,189	-13.682%
2026-07-21	9.0900	9.9700	9.0900	9.6400	+11.703%	148,902	-19.502%
2026-07-20	8.4900	8.8900	8.3100	8.6300	+1.529%	131,180	-10.081%
2026-07-17	8.3200	8.7300	8.2300	8.5000	-2.968%	112,742	-8.706%
2026-07-16	9.0600	9.0600	8.7000	8.7600	-4.367%	93,686	-11.416%
2026-07-15	9.0600	9.2400	8.7500	9.1600	+3.973%	130,874	-15.284%
2026-07-14	8.7300	8.8500	8.5500	8.8100	+3.162%	144,772	-11.918%
2026-07-13	8.4600	8.7600	8.3294	8.5400	-3.394%	154,902	-9.133%
2026-07-10	9.3000	9.4300	8.8100	8.8400	+0.683%	208,328	-12.217%
2026-07-09	8.7100	8.9400	8.6500	8.7800	-0.903%	81,563	-11.617%
2026-07-08	8.8800	9.0000	8.7000	8.8600	-3.063%	84,853	-12.415%
2026-07-07	9.3700	9.5200	9.0310	9.1400	-3.485%	96,679	-15.098%
2026-07-06	9.0100	9.6450	8.9200	9.4700	+1.067%	157,480	-18.057%
2026-07-02	9.3500	9.8500	9.2400	9.3700	+4.927%	124,320	-17.182%
2026-07-01	8.1200	9.2601	8.1200	8.9300	+10.383%	142,117	-13.102%
2026-06-30	8.2400	8.2400	7.8350	8.0900	-4.374%	88,602	-4.079%
2026-06-29	8.3700	8.4700	8.0450	8.4600	+0.714%	99,927	-8.274%
2026-06-26	7.7500	8.4450	7.7500	8.4000	+5.660%	159,002	-7.619%
2026-06-25	8.5100	8.5300	7.8900	7.9500	-6.250%	130,657	-2.390%
2026-06-24	9.0100	9.0500	8.3700	8.4800	-6.402%	161,494	-8.491%
2026-06-23	8.9300	9.4300	8.9000	9.0600	-4.430%	129,506	-14.349%
2026-06-22	9.5200	10.2700	9.3800	9.4800	-0.629%	112,999	-18.143%
2026-06-18	9.8400	9.9800	9.3750	9.5400	-1.446%	149,721	-18.658%
2026-06-17	9.8000	10.2800	9.6500	9.6800	-2.909%	91,440	-19.835%
2026-06-16	10.0000	10.2700	9.8200	9.9700	-0.300%	61,985	-22.166%
2026-06-15	9.9900	10.3200	9.9500	10.0000	+6.839%	219,386	-22.400%
2026-06-12	9.3700	9.7200	9.0800	9.3599	-0.638%	178,475	-17.093%
2026-06-11	8.9800	9.4800	8.8500	9.4200	+5.134%	125,792	-17.622%
2026-06-10	8.9400	9.4800	8.9000	8.9600	-1.213%	178,520	-13.393%
2026-06-09	9.2200	9.7200	8.6900	9.0700	-4.727%	224,043	-14.443%
2026-06-08	9.1700	9.6414	9.0321	9.5200	+5.660%	84,987	-18.487%
2026-06-05	9.5300	9.5300	8.6880	9.0100	-9.173%	304,023	-13.873%
2026-06-04	9.9000	10.0550	9.7500	9.9200	+0.916%	170,114	-21.774%
2026-06-03	10.5000	10.5000	9.8300	9.8300	-7.786%	236,920	-21.058%
2026-06-02	10.9000	10.9790	10.4900	10.6600	-5.580%	267,205	-27.205%
2026-06-01	11.0600	11.5800	10.8300	11.2900	-4.966%	155,598	-31.267%
2026-05-29	11.2500	12.0900	11.1600	11.8800	+4.211%	291,212	-34.680%
2026-05-28	10.5500	11.4197	10.4100	11.4000	+5.899%	177,957	-31.930%
2026-05-27	10.9300	11.1950	10.7650	10.7650	-3.970%	220,657	-27.915%
2026-05-26	11.6900	11.8100	11.1700	11.2100	-4.839%	213,045	-30.776%
2026-05-22	12.4900	12.5000	11.7500	11.7800	-5.077%	177,920	-34.126%
2026-05-21	12.1700	12.5901	11.9800	12.4100	+1.306%	160,634	-37.470%
2026-05-20	12.4500	12.6500	12.1750	12.2500	-1.606%	138,581	-36.653%
2026-05-19	11.9900	12.5600	11.9000	12.4500	+2.554%	85,158	-37.671%
2026-05-18	12.2800	12.4600	11.7450	12.1400	-5.156%	197,725	-36.079%
2026-05-15	13.6300	13.6300	12.5894	12.8000	-9.026%	291,634	-39.375%
2026-05-14	13.2500	14.8800	12.8100	14.0700	+5.551%	232,254	-44.847%
2026-05-13	13.5300	13.5300	12.9800	13.3300	-3.160%	158,565	-41.785%
2026-05-12	14.1200	14.5300	13.2500	13.7650	-4.740%	139,136	-43.625%
2026-05-11	13.1400	14.5500	12.6600	14.4500	+8.078%	212,057	-46.298%
2026-05-08	12.2300	13.3900	11.9700	13.3700	+4.617%	195,563	-41.960%
2026-05-07	12.9800	13.1400	12.5600	12.7800	-2.888%	195,862	-39.280%
2026-05-06	13.1000	13.1900	12.8050	13.1600	0.000%	222,793	-41.033%
2026-05-05	13.9700	13.9700	12.8800	13.1600	-3.093%	151,586	-41.033%
2026-05-04	13.2300	13.8200	13.1500	13.5800	+6.510%	120,581	-42.857%
2026-05-01	12.8600	13.0711	12.6800	12.7500	+1.837%	134,194	-39.137%
2026-04-30	12.0700	12.6500	11.9000	12.5200	+3.900%	110,745	-38.019%
2026-04-29	12.5100	12.5100	11.7000	12.0500	-7.379%	161,781	-35.602%
2026-04-28	12.7700	13.1800	12.6200	13.0100	-1.959%	86,294	-40.354%
2026-04-27	13.5000	13.7800	13.1300	13.2700	-3.771%	87,416	-41.522%
2026-04-24	13.9100	13.9117	13.5000	13.7900	+1.026%	120,349	-43.727%
2026-04-23	14.0000	14.2500	13.3250	13.6500	-4.679%	121,659	-43.150%
2026-04-22	14.1700	14.7099	14.0000	14.3200	+6.389%	88,515	-45.810%
2026-04-21	14.7100	14.7100	13.3700	13.4600	-8.931%	161,821	-42.348%
2026-04-20	13.9000	14.8000	13.8250	14.7800	+1.931%	87,051	-47.497%
2026-04-17	14.3900	15.2200	14.2100	14.5000	+3.943%	161,762	-46.483%
2026-04-16	13.7000	13.9900	13.0200	13.9500	+2.123%	164,207	-44.373%
2026-04-15	12.7400	13.6600	12.6500	13.6600	+7.729%	111,111	-43.192%
2026-04-14	12.2700	12.8850	12.2700	12.6800	+5.755%	123,317	-38.801%
2026-04-13	11.1000	11.9900	11.0800	11.9900	+3.541%	114,675	-35.279%
2026-04-10	11.7100	11.7100	11.1700	11.5800	-0.856%	124,905	-32.988%
2026-04-09	12.1800	12.2400	11.4600	11.6800	-4.184%	72,840	-33.562%
2026-04-08	13.1800	13.3000	12.0000	12.1900	-0.082%	74,996	-36.341%
2026-04-07	11.8900	12.2000	11.4300	12.2000	+0.577%	61,204	-36.393%
2026-04-06	12.1800	12.3588	12.0400	12.1300	+2.019%	53,837	-36.026%
2026-04-02	11.6000	11.9987	11.2800	11.8900	-1.573%	100,029	-34.735%
2026-04-01	12.4900	12.4900	12.0000	12.0800	-0.984%	77,291	-35.762%
2026-03-31	11.2600	12.2750	11.1900	12.2000	+10.607%	121,477	-36.393%
2026-03-30	11.3700	11.4800	10.8700	11.0300	-2.389%	93,711	-29.646%
2026-03-27	11.9200	11.9200	11.1850	11.3000	-8.576%	118,235	-31.327%
2026-03-26	12.7200	12.8950	12.2500	12.3600	-5.287%	71,196	-37.217%
2026-03-25	13.4000	13.8600	12.9500	13.0500	-0.077%	67,183	-40.536%
2026-03-24	14.6700	14.8500	12.7301	13.0600	-11.607%	121,840	-40.582%
2026-03-23	14.5500	15.0000	14.3510	14.7750	+0.922%	70,452	-47.479%
2026-03-20	15.1500	15.1900	14.4450	14.6400	-3.557%	759,386	-46.995%
2026-03-19	14.5100	15.3200	14.2500	15.1800	+0.264%	63,377	-48.880%
2026-03-18	15.5300	15.6600	15.0000	15.1400	-4.540%	80,136	-48.745%
2026-03-17	15.1100	16.0800	15.1100	15.8600	+4.548%	96,652	-51.072%
2026-03-16	15.0500	15.4106	14.7850	15.1700	+2.431%	77,668	-48.846%
2026-03-13	15.5700	15.8000	14.6400	14.8100	+1.369%	112,565	-47.603%
2026-03-12	14.8600	14.9100	14.5300	14.6100	-3.181%	41,804	-46.886%
2026-03-11	15.0200	15.4100	14.5200	15.0900	+1.445%	37,253	-48.575%
2026-03-10	15.7500	15.7500	14.7500	14.8750	-1.815%	89,218	-47.832%
2026-03-09	15.0000	15.4500	14.5400	15.1500	+0.198%	68,674	-48.779%
2026-03-06	15.1800	15.6100	14.9399	15.1200	-5.085%	91,337	-48.677%
2026-03-05	15.9700	16.5900	15.5500	15.9300	-1.848%	85,065	-51.287%
2026-03-04	14.9900	16.4700	14.9900	16.2300	+17.694%	169,571	-52.187%
2026-03-03	13.3400	14.1400	12.9042	13.7900	-1.990%	105,354	-43.727%
2026-03-02	12.9700	14.0750	12.9500	14.0700	+4.922%	117,628	-44.847%
2026-02-27	13.3900	13.6000	13.0700	13.4100	-3.525%	83,776	-42.133%
2026-02-26	13.9800	14.2900	13.5400	13.9000	-2.113%	91,003	-44.173%
2026-02-25	13.0400	14.3100	12.9200	14.2000	+16.969%	97,866	-45.352%
2026-02-24	11.6000	12.1680	11.3542	12.1400	+0.831%	76,399	-36.079%
2026-02-23	12.5700	12.6800	11.8750	12.0400	-8.719%	87,438	-35.548%
2026-02-20	12.6500	13.4800	12.6000	13.1900	+4.104%	330,333	-41.168%
2026-02-19	12.3800	12.8200	12.3100	12.6700	+1.117%	36,096	-38.753%
2026-02-18	12.6300	13.4000	12.4900	12.5300	-1.494%	123,885	-38.069%
2026-02-17	12.4000	13.0700	12.0200	12.7200	+0.792%	73,885	-38.994%
2026-02-13	11.5700	12.9000	10.9400	12.6200	+20.305%	430,303	-38.510%
2026-02-12	11.5900	11.5900	10.3102	10.4900	-9.413%	113,152	-26.025%
2026-02-11	12.0500	12.0500	11.2000	11.5800	-7.063%	170,872	-32.988%
2026-02-10	12.5200	12.9400	12.4000	12.4600	-3.635%	164,133	-37.721%
2026-02-09	12.2900	12.9300	12.1801	12.9300	+1.095%	102,813	-39.985%
2026-02-06	11.8000	12.8300	11.5000	12.7900	+17.017%	255,125	-39.328%
2026-02-05	12.3000	12.8100	10.9200	10.9300	-16.437%	264,999	-29.003%
2026-02-04	13.9200	13.9200	12.7300	13.0800	-7.627%	246,795	-40.673%
2026-02-03	15.0000	15.0000	13.6700	14.1600	-5.726%	136,956	-45.198%
2026-02-02	15.1300	15.2700	14.7300	15.0200	-4.877%	142,522	-48.336%
2026-01-30	16.0000	16.1600	15.4050	15.7900	-2.771%	182,103	-50.855%
2026-01-29	16.9000	16.9000	15.7200	16.2400	-5.361%	240,006	-52.217%
2026-01-28	17.5900	17.6681	17.0000	17.1600	-0.924%	97,744	-54.779%
2026-01-27	17.7100	17.7100	17.0600	17.3200	-1.367%	108,362	-55.196%
2026-01-26	17.4900	17.8000	17.4600	17.5600	-3.886%	71,367	-55.809%
2026-01-23	18.7400	18.7400	18.0900	18.2700	-2.871%	256,389	-57.526%
2026-01-22	19.3400	19.5800	18.8100	18.8100	-2.640%	87,986	-58.745%
2026-01-21	19.3600	19.7500	18.8360	19.3200	-0.310%	82,566	-59.834%
2026-01-20	19.8100	20.0200	19.1500	19.3800	-7.846%	114,037	-59.959%
2026-01-16	20.7700	21.1793	20.4457	21.0300	+1.594%	104,714	-63.100%
2026-01-15	22.0600	22.0600	20.6100	20.7000	-7.795%	98,950	-62.512%
2026-01-14	22.6400	23.1905	22.2419	22.4500	+1.630%	77,860	-65.434%
2026-01-13	21.2300	22.4300	21.2300	22.0900	+4.051%	68,778	-64.871%
2026-01-12	20.9600	21.5800	20.6700	21.2300	+0.189%	79,879	-63.448%
2026-01-09	21.8000	21.8500	20.7501	21.1900	-2.350%	106,034	-63.379%
2026-01-08	21.6400	22.1550	21.3700	21.7000	-0.230%	53,431	-64.240%
2026-01-07	22.1200	22.1200	21.1600	21.7500	-2.159%	53,458	-64.322%
2026-01-06	22.8400	22.9000	21.7300	22.2300	-1.811%	90,970	-65.092%
2026-01-05	21.7600	23.0900	21.7600	22.6400	+8.067%	93,208	-65.724%
2026-01-02	20.3800	21.1600	19.8600	20.9500	+5.488%	70,023	-62.959%
2025-12-31	20.4000	20.5100	19.8570	19.8600	-2.838%	84,992	-60.926%
2025-12-30	20.6700	20.9437	20.4400	20.4400	-1.446%	96,113	-62.035%
2025-12-29	20.7400	21.3300	20.6000	20.7400	-2.720%	77,472	-62.584%
2025-12-26	21.6600	21.6600	20.8671	21.3200	-1.113%	98,736	-63.602%
2025-12-24	21.6500	21.6750	21.3000	21.5600	-1.282%	36,378	-64.007%
2025-12-23	21.9900	22.0700	21.4800	21.8400	-2.976%	117,851	-64.469%
2025-12-22	22.8100	23.1500	22.4001	22.5100	+0.133%	120,328	-65.526%
2025-12-19	22.5500	22.6200	22.0300	22.4800	+2.836%	228,575	-65.480%
2025-12-18	23.3700	23.6300	21.8500	21.8600	-2.758%	285,343	-64.501%
2025-12-17	23.4100	24.1000	22.3600	22.4800	-3.891%	193,383	-65.480%
2025-12-16	23.3900	23.7799	23.1300	23.3900	+1.607%	78,876	-66.823%
2025-12-15	25.0300	25.0300	22.7600	23.0200	-9.334%	124,002	-66.290%
2025-12-12	25.8600	26.4800	24.9300	25.3900	-1.052%	228,345	-69.437%
2025-12-11	25.4700	25.8100	24.6602	25.6600	-2.471%	202,571	-69.758%
2025-12-10	26.1000	26.7500	25.8700	26.3100	-1.090%	177,215	-70.506%
2025-12-09	25.7300	27.3642	25.4000	26.6000	+1.643%	157,436	-70.827%
2025-12-08	26.0050	26.4000	25.7774	26.1700	-0.076%	119,729	-70.348%
2025-12-05	26.2500	26.5100	25.5900	26.1900	-1.541%	114,237	-70.370%
2025-12-04	26.5600	27.3000	26.3400	26.6000	-1.262%	62,362	-70.827%
2025-12-03	26.0000	27.0300	25.5000	26.9400	+5.980%	60,753	-71.195%
2025-12-02	25.7600	26.4200	25.4200	25.4200	+1.599%	87,666	-69.473%
2025-12-01	25.1200	25.6500	24.1300	25.0200	-6.496%	129,354	-68.985%
2025-11-28	26.9000	27.4500	26.3400	26.7583	+3.875%	83,660	-71.000%
2025-11-26	24.7100	25.9352	24.5700	25.7600	+4.758%	88,784	-69.876%
2025-11-25	23.8700	24.5900	23.0000	24.5900	-0.365%	63,679	-68.442%
2025-11-24	23.5100	24.9400	23.3479	24.6800	+5.696%	80,837	-68.558%
2025-11-21	23.6700	23.9150	22.2400	23.3500	+1.566%	332,508	-66.767%
2025-11-20	25.7600	26.0250	22.8300	22.9900	-9.310%	212,426	-66.246%
2025-11-19	25.8500	25.9810	24.1450	25.3500	-1.972%	157,393	-69.389%
2025-11-18	25.7900	26.9400	25.7900	25.8600	-0.957%	129,608	-69.992%
2025-11-17	27.2300	27.7850	25.4610	26.1100	-9.529%	195,795	-70.280%
2025-11-14	27.0200	29.8854	26.9600	28.8600	+0.383%	161,776	-73.112%
2025-11-13	31.1800	31.3700	28.5000	28.7500	-8.498%	195,972	-73.009%
2025-11-12	32.0700	32.3300	31.1478	31.4200	+0.064%	151,230	-75.302%
2025-11-11	32.4700	33.0000	31.3900	31.4000	-5.165%	166,838	-75.287%
2025-11-10	33.8600	34.0200	32.4700	33.1100	+1.752%	146,890	-76.563%
2025-11-07	30.0300	32.7300	29.2600	32.5400	+5.581%	243,448	-76.152%
2025-11-06	33.6400	33.6400	30.7100	30.8200	-9.219%	202,736	-74.822%
2025-11-05	33.3800	34.5000	32.8450	33.9500	+4.849%	131,744	-77.143%
2025-11-04	34.0000	34.6100	32.3400	32.3800	-8.505%	222,199	-76.035%
2025-11-03	36.7400	36.9200	34.8000	35.3900	-6.376%	249,585	-78.073%
2025-10-31	36.8200	40.0200	36.8200	37.8000	+5.381%	294,853	-79.471%
2025-10-30	37.5000	37.6500	35.7200	35.8700	-6.710%	149,119	-78.366%
2025-10-29	39.6500	39.8163	37.9000	38.4500	-1.913%	113,083	-79.818%
2025-10-28	40.3500	40.9250	39.2000	39.2000	-2.366%	129,067	-80.204%
2025-10-27	40.4100	41.6030	39.6100	40.1500	+1.159%	226,097	-80.672%
2025-10-24	37.0000	39.9880	36.9100	39.6900	+11.771%	210,709	-80.448%
2025-10-23	35.5500	36.1900	34.9201	35.5100	+0.909%	107,625	-78.147%
2025-10-22	36.9700	37.0200	33.9000	35.1900	-6.459%	207,235	-77.948%
2025-10-21	38.1100	38.3800	37.2000	37.6200	-1.441%	124,388	-79.373%
2025-10-20	38.1300	39.6099	37.8100	38.1700	+0.157%	165,699	-79.670%
2025-10-17	35.8600	38.1100	35.6000	38.1100	+2.144%	236,446	-79.638%
2025-10-16	38.4800	38.9500	37.0900	37.3100	-2.202%	179,469	-79.201%
2025-10-15	39.4600	39.6300	37.6300	38.1500	-1.852%	176,926	-79.659%
2025-10-14	38.7900	40.4450	37.9000	38.8700	-7.891%	194,102	-80.036%
2025-10-13	43.3300	43.3300	40.4146	42.2000	+0.024%	276,030	-81.611%
2025-10-10	46.5800	48.6016	41.4400	42.1900	-9.308%	444,248	-81.607%
2025-10-09	46.1600	47.1800	45.8200	46.5200	+0.215%	180,042	-83.319%
2025-10-08	45.3800	46.9400	44.9050	46.4200	+3.662%	173,812	-83.283%
2025-10-07	46.3000	46.5650	43.0700	44.7800	-3.491%	316,504	-82.671%
2025-10-06	46.8200	47.2100	45.5601	46.4000	+1.045%	264,576	-83.276%
2025-10-03	45.1800	46.4800	44.6759	45.9200	+2.067%	463,961	-83.101%
2025-10-02	42.5700	45.4800	42.4900	44.9900	+8.750%	358,125	-82.752%
2025-10-01	40.9700	41.8400	40.5100	41.3700	+3.270%	327,781	-81.242%
2025-09-30	39.1000	40.1800	39.1000	40.0600	+1.085%	237,042	-80.629%
2025-09-29	37.2500	39.6400	37.1000	39.6300	+4.289%	529,517	-80.419%
2025-09-26	37.4500	38.1600	36.5400	38.0000	+2.371%	367,089	-79.579%
2025-09-25	38.3100	38.6900	36.6500	37.1200	-5.643%	200,122	-79.095%
2025-09-24	39.6600	40.0800	39.2250	39.3400	+0.537%	185,079	-80.275%
2025-09-23	41.1600	41.2650	38.7200	39.1300	-3.881%	389,180	-80.169%
2025-09-22	41.1700	41.4305	40.3100	40.7100	-5.215%	158,500	-80.938%
2025-09-19	43.1900	44.0200	42.2900	42.9500	-0.487%	154,589	-81.932%
2025-09-18	40.6300	44.4200	40.2300	43.1600	+8.415%	236,059	-82.020%
2025-09-17	40.6000	40.9425	38.6900	39.8100	-2.498%	142,165	-80.507%
2025-09-16	41.4100	41.5654	39.8900	40.8300	+0.344%	157,630	-80.994%
2025-09-15	40.1400	40.8900	39.8900	40.6900	-1.022%	145,723	-80.929%
2025-09-12	41.8800	41.8800	40.6000	41.1100	-0.388%	279,459	-81.124%
2025-09-11	40.4400	41.4900	40.0000	41.2700	+3.356%	252,470	-81.197%
2025-09-10	40.9500	41.7361	39.5600	39.9300	-1.310%	136,414	-80.566%
2025-09-09	38.2200	40.5299	38.2200	40.4600	+6.670%	210,422	-80.821%
2025-09-08	37.7500	38.5500	37.1650	37.9300	-0.079%	160,817	-79.541%
2025-09-05	40.0100	40.2351	36.9100	37.9600	-2.990%	167,936	-79.557%
2025-09-04	38.4200	39.1900	38.1500	39.1300	+1.742%	83,999	-80.169%
2025-09-03	38.8900	39.2500	38.2689	38.4600	-0.337%	81,872	-79.823%
2025-09-02	38.0500	39.5532	37.3700	38.5900	-2.081%	105,107	-79.891%
2025-08-29	39.6600	39.9200	38.8335	39.4100	-1.352%	65,595	-80.310%
2025-08-28	40.6400	41.1200	39.6600	39.9500	-0.399%	64,962	-80.576%
2025-08-27	39.8300	40.5137	39.6715	40.1100	+0.125%	62,488	-80.653%
2025-08-26	39.3700	40.0600	38.7500	40.0600	+1.111%	105,637	-80.629%
2025-08-25	40.6100	41.1000	39.5000	39.6200	-6.689%	150,928	-80.414%
2025-08-22	39.4100	42.8000	39.0370	42.4600	+7.958%	130,310	-81.724%
2025-08-21	39.5700	39.9400	39.1451	39.3300	-1.724%	96,571	-80.270%
2025-08-20	39.8600	40.1700	37.8804	40.0200	+0.882%	116,002	-80.610%
2025-08-19	42.5900	42.8300	39.5500	39.6700	-6.965%	111,751	-80.439%
2025-08-18	41.2800	43.1399	40.4397	42.6400	-1.388%	159,088	-81.801%
2025-08-15	44.0600	44.0600	42.7500	43.2400	-2.437%	89,263	-82.054%
2025-08-14	43.6400	44.6600	42.6523	44.3200	-1.005%	100,900	-82.491%
2025-08-13	44.6700	47.6100	43.8100	44.7700	+2.028%	82,160	-82.667%
2025-08-12	44.9900	44.9900	42.6600	43.8800	+1.059%	72,485	-82.315%
2025-08-11	43.8700	45.6600	43.4001	43.4200	+2.418%	105,170	-82.128%
2025-08-08	42.4700	42.8500	40.9000	42.3950	-0.294%	155,685	-81.696%
2025-08-07	42.5500	43.6390	41.8250	42.5200	+3.179%	119,653	-81.750%
2025-08-06	40.3500	41.4600	39.5900	41.2100	+2.131%	82,069	-81.170%
2025-08-05	41.9300	42.6367	40.2201	40.3500	-7.814%	118,995	-80.768%
2025-08-04	43.9700	44.4336	42.4747	43.7700	-0.023%	137,323	-82.271%
2025-08-01	47.4100	47.6299	43.0001	43.7800	-20.182%	265,931	-82.275%
2025-07-31	55.7900	56.3600	54.7900	54.8500	+0.018%	122,639	-85.852%
2025-07-30	55.7700	56.2300	54.0000	54.8400	+1.990%	79,908	-85.850%
2025-07-29	55.9500	56.0200	52.7010	53.7700	-2.538%	132,855	-85.568%
2025-07-28	57.9200	57.9200	54.3800	55.1700	-5.377%	189,393	-85.934%
2025-07-25	58.4400	59.1870	57.2500	58.3050	-1.628%	190,026	-86.691%
2025-07-24	60.5200	60.6600	58.6540	59.2700	-0.320%	56,875	-86.907%
2025-07-23	59.9600	59.9600	57.5000	59.4600	-1.670%	65,596	-86.949%
2025-07-22	63.4900	63.4900	59.0825	60.4700	-3.186%	134,813	-87.167%
2025-07-21	64.7200	66.3800	62.1800	62.4600	-3.193%	133,630	-87.576%
2025-07-18	64.4900	68.7700	62.0000	64.5200	+2.608%	108,983	-87.973%
2025-07-17	60.7900	63.6700	60.0000	62.8800	+4.106%	70,253	-87.659%
2025-07-16	59.6200	61.8200	59.5100	60.4000	+2.896%	54,508	-87.152%
2025-07-15	59.3700	60.8200	56.2700	58.7000	-1.626%	43,302	-86.780%
2025-07-14	59.7100	60.5000	58.9100	59.6700	+0.743%	75,052	-86.995%
2025-07-11	59.9500	60.7400	57.7650	59.2300	-0.787%	103,041	-86.899%
2025-07-10	56.7600	59.7000	56.4900	59.7000	+4.810%	68,173	-87.002%
2025-07-09	54.2600	56.9600	53.4200	56.9600	+6.269%	81,882	-86.376%
2025-07-08	54.8000	55.9690	52.5400	53.6000	-0.777%	64,288	-85.522%
2025-07-07	53.3800	55.0682	52.7401	54.0200	-0.717%	78,812	-85.635%
2025-07-03	53.6000	54.8087	53.3100	54.4100	0.000%	64,239	-85.738%
2025-07-02	51.9300	54.8207	51.8000	54.4100	+7.254%	46,216	-85.738%
2025-07-01	51.7900	54.0600	50.6900	50.7300	-5.513%	54,333	-84.703%
2025-06-30	55.0900	55.4900	53.3200	53.6900	-2.061%	92,425	-85.547%
2025-06-27	58.0900	58.2600	53.8500	54.8200	-7.085%	127,329	-85.845%
2025-06-26	55.0800	60.0001	55.0800	59.0000	+6.556%	72,563	-86.847%
2025-06-25	56.4200	57.7500	53.3400	55.3700	+3.806%	78,960	-85.985%
2025-06-24	47.8600	54.0800	47.8600	53.3400	+14.215%	79,289	-85.452%
2025-06-23	45.7900	47.9100	44.6295	46.7014	-1.182%	37,118	-83.384%
2025-06-20	46.2500	47.4500	45.6000	47.2600	+5.162%	43,416	-83.580%
2025-06-18	37.4900	45.5850	37.4900	44.9400	+19.204%	79,694	-82.733%
2025-06-17	38.2000	38.6000	36.8000	37.7000	-3.432%	37,275	-79.416%
2025-06-16	36.6500	39.2400	36.3000	39.0400	+8.024%	31,289	-80.123%
2025-06-13	35.2900	36.1400	34.7800	36.1400	+0.809%	69,128	-78.528%
2025-06-12	36.9300	36.9400	35.5842	35.8500	-4.578%	23,074	-78.354%
2025-06-11	38.8500	39.1740	37.3100	37.5700	-2.187%	14,447	-79.345%
2025-06-10	39.1500	39.6200	38.0000	38.4100	-0.826%	15,903	-79.797%
2025-06-09	38.6600	38.8610	37.9001	38.7300	+1.734%	20,728	-79.964%
2025-06-06	37.9700	38.7000	37.8829	38.0700	+3.479%	23,740	-79.616%
2025-06-05	39.7200	40.3300	36.5900	36.7900	-5.083%	34,359	-78.907%
2025-06-04	39.2300	39.7000	38.6400	38.7600	-1.849%	27,846	-79.979%
2025-06-03	37.6200	39.6900	37.3100	39.4900	+5.985%	22,872	-80.349%
2025-06-02	37.4700	37.4800	36.7800	37.2600	-1.246%	25,480	-79.173%
2025-05-30	37.8500	38.3300	37.3300	37.7300	-1.229%	47,687	-79.433%
2025-05-29	40.0900	40.0900	37.9204	38.1995	-2.478%	20,045	-79.686%
2025-05-28	41.4400	41.4400	39.1700	39.1700	-5.649%	22,789	-80.189%
2025-05-27	42.1500	42.1500	41.2800	41.5150	-0.284%	22,841	-81.308%
2025-05-23	41.6100	42.1000	41.1850	41.6334	-4.048%	26,669	-81.361%
2025-05-22	41.8200	44.3500	41.5500	43.3900	+6.348%	13,125	-82.116%
2025-05-21	41.1800	42.7500	40.7100	40.8000	-1.091%	14,081	-80.980%
2025-05-20	41.6700	41.9946	40.3900	41.2500	-0.937%	15,135	-81.188%
2025-05-19	41.1800	42.2100	41.1800	41.6400	-2.139%	17,655	-81.364%
2025-05-16	39.7800	43.1600	39.7800	42.5500	+10.723%	30,689	-81.763%
2025-05-15	40.8400	40.9300	38.0800	38.4293	-8.553%	32,453	-79.807%
2025-05-14	40.8750	42.1700	40.5850	42.0235	+2.672%	32,760	-81.534%
2025-05-13	36.5000	41.3300	36.5000	40.9300	+29.266%	34,812	-81.041%
2025-05-12	32.1400	32.7201	31.5219	31.6633	+2.970%	19,058	-75.492%
2025-05-09	31.7200	33.1252	30.6072	30.7500	-4.141%	28,443	-74.764%
2025-05-08	31.9400	32.7200	31.5794	32.0783	+6.212%	15,494	-75.809%
2025-05-07	30.9300	30.9300	29.8000	30.2022	-0.876%	19,912	-74.307%
2025-05-06	29.9000	30.6165	29.7700	30.4690	-1.091%	11,147	-74.531%
2025-05-05	31.2500	31.5200	30.6500	30.8052	-4.480%	23,573	-74.809%
2025-05-02	32.3800	33.0200	31.9900	32.2500	+1.558%	36,925	-75.938%
2025-05-01	32.9000	32.9500	31.7551	31.7551	-0.401%	7,321	-75.563%
2025-04-30	31.4600	31.8829	30.7100	31.8829	-2.176%	8,750	-75.661%
2025-04-29	32.0800	32.7500	32.0800	32.5920	+0.438%	8,130	-76.190%
2025-04-28	32.9396	32.9900	31.3292	32.4500	-3.652%	22,153	-76.086%
2025-04-25	32.9900	33.9190	32.6548	33.6800	+3.345%	20,212	-76.960%
2025-04-24	30.6800	32.5900	30.6700	32.5900	+5.606%	6,584	-76.189%
2025-04-23	31.7390	32.0100	30.7400	30.8600	+2.798%	8,134	-74.854%
2025-04-22	27.8000	30.4800	27.8000	30.0200	+10.465%	13,130	-74.151%
2025-04-21	27.6479	27.7000	26.5200	27.1760	-1.618%	7,089	-71.445%
2025-04-17	27.2500	27.9485	27.0000	27.6228	+2.122%	8,868	-71.907%
2025-04-16	27.3000	27.5510	26.5150	27.0488	-2.512%	9,271	-71.311%
2025-04-15	28.3300	28.3300	27.3210	27.7457	-0.695%	11,925	-72.032%
2025-04-14	28.4800	28.8500	27.4900	27.9400	-1.827%	7,873	-72.226%
2025-04-11	27.2600	28.4600	27.0850	28.4600	+6.095%	25,026	-72.734%
2025-04-10	27.1435	27.4401	25.1600	26.8251	-5.345%	4,412	-71.072%
2025-04-09	23.1400	29.4200	23.1400	28.3400	+21.442%	16,127	-72.618%
2025-04-08	25.9150	26.4100	23.1000	23.3362	-5.291%	24,323	-66.747%
2025-04-07	24.2700	25.1300	21.8200	24.6400	-3.107%	20,895	-68.506%
2025-04-04	26.5000	26.5000	23.6610	25.4300	-7.511%	15,285	-69.485%
2025-04-03	27.1800	27.7000	26.4680	27.4952	-7.954%	16,232	-71.777%
2025-04-02	27.5800	29.8800	27.5800	29.8713	+5.704%	6,032	-74.022%
2025-04-01	27.3863	28.5000	27.3863	28.2595	+1.602%	8,683	-72.540%
2025-03-31	27.4700	28.0700	26.5900	27.8138	-4.845%	13,608	-72.100%
2025-03-28	31.1700	31.1700	28.5700	29.2300	-8.038%	18,511	-73.452%
2025-03-27	31.9500	32.6700	31.7850	31.7850	-3.114%	4,995	-75.586%
2025-03-26	34.7000	34.8500	32.6200	32.8066	-5.604%	7,677	-76.346%
2025-03-25	34.4900	35.3500	33.8100	34.7543	+0.700%	8,166	-77.672%
2025-03-24	33.4300	34.5127	33.0200	34.5127	+7.558%	6,770	-77.516%
2025-03-21	31.3900	32.0875	31.0535	32.0875	-0.270%	7,158	-75.816%
2025-03-20	32.5339	32.5339	31.4900	32.1745	+0.045%	7,614	-75.882%
2025-03-19	31.4390	32.7500	30.9700	32.1600	+5.646%	14,582	-75.871%
2025-03-18	31.0600	31.2700	30.0000	30.4413	-5.108%	8,862	-74.508%
2025-03-17	30.5642	32.6500	30.4000	32.0800	+2.166%	10,690	-75.810%
2025-03-14	31.7300	32.0400	30.6900	31.4000	+3.987%	18,367	-75.287%
2025-03-13	31.9200	32.2700	30.1962	30.1962	-9.102%	3,467	-74.301%
2025-03-12	34.2600	34.4500	32.0000	33.2200	-0.135%	8,845	-76.641%
2025-03-11	32.4417	33.9400	32.0000	33.2649	+8.934%	4,030	-76.672%
2025-03-10	36.2200	36.2200	30.5367	30.5367	-21.915%	6,045	-74.588%
2025-03-07	39.4800	39.6650	37.6300	39.1070	+1.654%	6,061	-80.157%
2025-03-06	40.4500	40.4500	38.4300	38.4706	-4.407%	1,826	-79.829%
2025-03-05	38.0200	40.2441	38.0200	40.2441	+5.906%	2,383	-80.718%
2025-03-04	35.1900	38.4000	34.5300	38.0000	+7.498%	6,103	-79.579%
2025-03-03	42.4500	42.4500	35.3495	35.3495	-9.439%	7,338	-78.048%
2025-02-28	36.6100	39.1200	36.6100	39.0339	+3.765%	3,750	-80.120%
2025-02-27	38.0000	39.1500	37.6175	37.6175	-2.130%	1,344	-79.371%
2025-02-26	39.3500	39.3500	38.0100	38.4361	+0.369%	2,231	-79.811%
2025-02-25	38.7700	38.7900	37.6920	38.2947	-8.148%	2,955	-79.736%
2025-02-24	43.6000	43.6000	41.6916	41.6916	-4.459%	4,616	-81.387%
2025-02-21	50.1200	50.1200	43.6375	43.6375	-9.855%	2,122	-82.217%
2025-02-20	49.4500	49.4600	47.5000	48.4082	-0.912%	10,491	-83.970%
2025-02-19	50.2700	50.2700	48.8100	48.8536	0.000%	10,957	-84.116%

.dark-mode .zNq3KC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zNq3KC{ color: #333333; background-color: white; border: 2px solid #333333; }COIWRoundhill COIN WeeklyPay ETFstock BATS ETF

COIW
Roundhill COIN WeeklyPay ETF
stock BATS ETF