Roundhill AAPL WeeklyPay ETF (AAPW)
BATS: AAPW · Real-Time Price · USD
42.61
-0.38 (-0.88%)
Dec 5, 2025, 4:00 PM EST - Market closed
AAPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.17 | 43.21 | 42.61 | 42.61 | 42.61 | -0.89% | 18,893 |
| Dec 4, 2025 | 43.58 | 43.60 | 42.80 | 42.99 | 42.99 | -1.21% | 17,302 |
| Dec 3, 2025 | 43.96 | 44.65 | 43.52 | 43.52 | 43.52 | -0.82% | 19,493 |
| Dec 2, 2025 | 43.30 | 44.18 | 43.30 | 43.88 | 43.88 | 0.67% | 22,557 |
| Dec 1, 2025 | 42.47 | 43.81 | 42.38 | 43.59 | 43.59 | 1.14% | 13,121 |
| Nov 28, 2025 | 42.65 | 43.10 | 42.48 | 43.10 | 42.84 | 0.44% | 14,858 |
| Nov 26, 2025 | 42.79 | 43.12 | 42.64 | 42.91 | 42.66 | 0.53% | 12,549 |
| Nov 25, 2025 | 42.50 | 43.30 | 42.50 | 42.69 | 42.43 | 0.15% | 21,519 |
| Nov 24, 2025 | 41.90 | 42.73 | 41.90 | 42.62 | 42.37 | 2.30% | 25,103 |
| Nov 21, 2025 | 40.81 | 42.28 | 40.81 | 41.66 | 41.13 | 1.73% | 393,314 |
| Nov 20, 2025 | 42.15 | 42.63 | 40.95 | 40.95 | 40.43 | -0.85% | 15,958 |
| Nov 19, 2025 | 41.25 | 42.05 | 41.20 | 41.30 | 40.77 | -0.02% | 14,595 |
| Nov 18, 2025 | 41.78 | 41.78 | 40.87 | 41.31 | 40.78 | 0.19% | 26,430 |
| Nov 17, 2025 | 41.83 | 41.83 | 40.97 | 41.23 | 40.70 | -2.23% | 35,349 |
| Nov 14, 2025 | 41.98 | 43.06 | 41.95 | 42.17 | 41.40 | -0.78% | 29,574 |
| Nov 13, 2025 | 42.57 | 43.14 | 42.40 | 42.50 | 41.72 | 0.09% | 16,712 |
| Nov 12, 2025 | 43.04 | 43.04 | 42.41 | 42.46 | 41.68 | -1.19% | 18,621 |
| Nov 11, 2025 | 41.69 | 43.08 | 41.69 | 42.97 | 42.18 | 2.60% | 9,674 |
| Nov 10, 2025 | 42.08 | 42.70 | 41.77 | 41.88 | 41.11 | -0.07% | 30,329 |
| Nov 7, 2025 | 42.20 | 42.60 | 41.76 | 41.91 | 40.88 | -1.25% | 21,505 |
| Nov 6, 2025 | 42.66 | 42.73 | 41.96 | 42.44 | 41.39 | -0.07% | 17,858 |
| Nov 5, 2025 | 42.28 | 42.47 | 41.77 | 42.47 | 41.42 | 0.21% | 17,578 |
| Nov 4, 2025 | 41.61 | 42.59 | 41.61 | 42.38 | 41.34 | 0.98% | 19,455 |
| Nov 3, 2025 | 42.40 | 42.40 | 41.60 | 41.97 | 40.94 | -1.76% | 19,849 |
| Oct 31, 2025 | 44.11 | 44.11 | 42.44 | 42.72 | 41.41 | -0.16% | 17,991 |
| Oct 30, 2025 | 42.30 | 43.03 | 42.30 | 42.79 | 41.48 | 1.42% | 29,477 |
| Oct 29, 2025 | 42.35 | 42.76 | 42.19 | 42.19 | 40.90 | -0.42% | 10,937 |
| Oct 28, 2025 | 42.46 | 42.47 | 42.24 | 42.37 | 41.07 | 0.02% | 15,321 |
| Oct 27, 2025 | 41.70 | 42.36 | 41.54 | 42.36 | 41.06 | 1.92% | 21,989 |
| Oct 24, 2025 | 41.30 | 41.75 | 40.85 | 41.56 | 40.03 | 1.27% | 14,797 |
| Oct 23, 2025 | 40.69 | 41.08 | 40.69 | 41.04 | 39.53 | 1.31% | 12,466 |
| Oct 22, 2025 | 41.45 | 41.45 | 40.17 | 40.51 | 39.02 | -2.27% | 25,539 |
| Oct 21, 2025 | 41.14 | 41.80 | 41.14 | 41.45 | 39.92 | -0.12% | 18,949 |
| Oct 20, 2025 | 39.85 | 41.82 | 39.85 | 41.50 | 39.97 | 4.43% | 48,099 |
| Oct 17, 2025 | 38.67 | 39.91 | 38.67 | 39.74 | 38.06 | 2.69% | 67,085 |
| Oct 16, 2025 | 38.99 | 39.55 | 38.48 | 38.70 | 37.07 | -1.21% | 26,015 |
| Oct 15, 2025 | 39.26 | 39.61 | 38.97 | 39.18 | 37.52 | 0.17% | 12,206 |
| Oct 14, 2025 | 38.88 | 39.11 | 38.38 | 39.11 | 37.46 | -0.31% | 22,317 |
| Oct 13, 2025 | 39.29 | 39.67 | 38.93 | 39.23 | 37.21 | 1.16% | 21,084 |
| Oct 10, 2025 | 40.86 | 40.86 | 38.78 | 38.78 | 36.78 | -3.99% | 31,612 |
| Oct 9, 2025 | 41.32 | 41.32 | 40.39 | 40.39 | 38.31 | -2.18% | 33,392 |
| Oct 8, 2025 | 41.07 | 41.40 | 41.07 | 41.29 | 39.17 | 0.49% | 16,800 |
| Oct 7, 2025 | 41.39 | 41.39 | 40.90 | 41.09 | 38.98 | 0.15% | 21,052 |
| Oct 6, 2025 | 41.28 | 41.45 | 40.74 | 41.03 | 38.92 | -1.11% | 26,414 |
| Oct 3, 2025 | 41.28 | 42.34 | 41.24 | 41.49 | 38.98 | -0.86% | 29,087 |
| Oct 2, 2025 | 41.74 | 41.85 | 41.07 | 41.85 | 39.32 | 1.11% | 23,528 |
| Oct 1, 2025 | 41.18 | 41.89 | 41.18 | 41.39 | 38.89 | 0.80% | 20,925 |
| Sep 30, 2025 | 41.13 | 41.20 | 40.88 | 41.06 | 38.58 | 0.13% | 17,632 |
| Sep 29, 2025 | 41.42 | 41.42 | 40.81 | 41.01 | 38.53 | -1.23% | 25,155 |
| Sep 26, 2025 | 41.89 | 41.89 | 41.44 | 41.52 | 38.66 | -0.91% | 31,660 |
| Sep 25, 2025 | 40.73 | 41.90 | 40.73 | 41.90 | 39.01 | 2.13% | 34,858 |
| Sep 24, 2025 | 41.62 | 41.62 | 40.79 | 41.03 | 38.20 | -0.81% | 12,977 |
| Sep 23, 2025 | 41.53 | 41.96 | 41.26 | 41.36 | 38.51 | -1.41% | 22,420 |
| Sep 22, 2025 | 40.23 | 41.95 | 40.23 | 41.95 | 39.06 | 4.90% | 38,764 |
| Sep 19, 2025 | 38.55 | 40.01 | 38.55 | 39.99 | 37.08 | 3.79% | 35,447 |
| Sep 18, 2025 | 38.83 | 38.98 | 38.23 | 38.53 | 35.73 | -0.30% | 23,244 |
| Sep 17, 2025 | 38.68 | 38.81 | 38.42 | 38.65 | 35.83 | -0.06% | 25,310 |
| Sep 16, 2025 | 38.31 | 39.00 | 38.15 | 38.67 | 35.86 | 0.94% | 20,549 |
| Sep 15, 2025 | 38.38 | 38.45 | 37.92 | 38.31 | 35.52 | 1.51% | 24,436 |
| Sep 12, 2025 | 36.83 | 37.99 | 36.83 | 37.74 | 34.78 | 1.62% | 41,941 |
| Sep 11, 2025 | 36.63 | 37.23 | 36.63 | 37.14 | 34.22 | 1.53% | 30,989 |
| Sep 10, 2025 | 37.81 | 37.81 | 36.39 | 36.58 | 33.71 | -3.71% | 45,519 |
| Sep 9, 2025 | 38.60 | 38.78 | 37.85 | 37.99 | 35.01 | -1.76% | 51,466 |
| Sep 8, 2025 | 38.67 | 39.03 | 38.42 | 38.67 | 35.63 | -1.95% | 20,744 |
| Sep 5, 2025 | 39.51 | 39.53 | 39.02 | 39.44 | 36.13 | 0.38% | 24,664 |
| Sep 4, 2025 | 38.65 | 39.47 | 38.65 | 39.29 | 35.99 | 1.05% | 26,308 |
| Sep 3, 2025 | 37.74 | 39.08 | 37.74 | 38.88 | 35.62 | 4.71% | 28,101 |
| Sep 2, 2025 | 37.57 | 37.59 | 36.82 | 37.13 | 34.01 | -2.78% | 23,752 |
| Aug 29, 2025 | 38.26 | 38.26 | 37.93 | 38.19 | 34.83 | -0.13% | 24,500 |
| Aug 28, 2025 | 38.10 | 38.24 | 37.57 | 38.24 | 34.87 | 1.11% | 20,166 |
| Aug 27, 2025 | 37.61 | 37.82 | 37.27 | 37.82 | 34.49 | 0.56% | 30,649 |
| Aug 26, 2025 | 37.05 | 37.61 | 36.65 | 37.61 | 34.30 | 1.27% | 32,786 |
| Aug 25, 2025 | 37.03 | 37.45 | 36.87 | 37.14 | 33.87 | -1.36% | 15,208 |
| Aug 22, 2025 | 37.42 | 37.75 | 37.00 | 37.65 | 34.12 | 2.06% | 25,823 |
| Aug 21, 2025 | 37.00 | 37.08 | 36.69 | 36.89 | 33.44 | -0.56% | 17,819 |
| Aug 20, 2025 | 38.01 | 38.01 | 37.06 | 37.10 | 33.62 | -2.52% | 24,642 |
| Aug 19, 2025 | 38.17 | 38.45 | 37.81 | 38.06 | 34.49 | -0.03% | 29,517 |
| Aug 18, 2025 | 38.56 | 38.56 | 37.92 | 38.07 | 34.50 | -1.88% | 20,578 |
| Aug 15, 2025 | 39.12 | 39.12 | 38.28 | 38.80 | 34.73 | -0.79% | 34,992 |
| Aug 14, 2025 | 38.89 | 39.35 | 38.58 | 39.11 | 35.00 | -0.26% | 35,580 |
| Aug 13, 2025 | 38.58 | 39.23 | 38.58 | 39.21 | 35.09 | 2.59% | 48,611 |
| Aug 12, 2025 | 38.09 | 38.52 | 37.80 | 38.22 | 34.21 | 0.47% | 23,781 |
| Aug 11, 2025 | 38.58 | 38.58 | 37.36 | 38.04 | 34.05 | -1.55% | 90,233 |
| Aug 8, 2025 | 36.98 | 38.75 | 36.52 | 38.64 | 34.38 | 5.37% | 80,629 |
| Aug 7, 2025 | 36.42 | 36.72 | 36.01 | 36.67 | 32.62 | 3.82% | 111,612 |
| Aug 6, 2025 | 33.64 | 35.70 | 33.64 | 35.32 | 31.42 | 5.62% | 58,453 |
| Aug 5, 2025 | 33.34 | 33.65 | 33.16 | 33.44 | 29.75 | 0.30% | 32,831 |
| Aug 4, 2025 | 33.60 | 34.23 | 33.04 | 33.34 | 29.66 | -0.66% | 64,639 |
| Aug 1, 2025 | 35.18 | 35.58 | 33.30 | 33.56 | 29.65 | -2.89% | 54,762 |
| Jul 31, 2025 | 34.74 | 34.93 | 34.39 | 34.56 | 30.53 | -0.58% | 62,329 |
| Jul 30, 2025 | 35.34 | 35.34 | 34.54 | 34.76 | 30.71 | -1.64% | 49,283 |
| Jul 29, 2025 | 35.64 | 35.90 | 35.24 | 35.34 | 31.22 | -0.73% | 32,823 |
| Jul 28, 2025 | 35.65 | 35.91 | 35.59 | 35.60 | 31.45 | -2.09% | 74,603 |
| Jul 25, 2025 | 36.40 | 36.40 | 36.06 | 36.36 | 31.74 | 0.61% | 65,377 |
| Jul 24, 2025 | 36.11 | 36.49 | 36.05 | 36.14 | 31.55 | -0.50% | 39,271 |
| Jul 23, 2025 | 36.36 | 36.36 | 35.90 | 36.32 | 31.71 | 0.03% | 27,703 |
| Jul 22, 2025 | 36.05 | 36.31 | 35.84 | 36.31 | 31.70 | 0.61% | 48,578 |
| Jul 21, 2025 | 35.91 | 36.50 | 35.75 | 36.09 | 31.50 | 0.22% | 100,901 |
| Jul 18, 2025 | 36.09 | 36.11 | 35.70 | 36.01 | 31.09 | 0.17% | 68,500 |
| Jul 17, 2025 | 36.00 | 36.20 | 35.68 | 35.95 | 31.04 | 0.06% | 97,507 |