Roundhill ARM WeeklyPay ETF (ARMW)
BATS: ARMW · Real-Time Price · USD
38.64
+0.32 (0.84%)
Dec 5, 2025, 4:00 PM EST - Market closed
ARMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.57 | 39.57 | 38.58 | 38.64 | 38.64 | 0.84% | 5,691 |
| Dec 4, 2025 | 37.74 | 38.59 | 37.74 | 38.32 | 38.32 | 0.97% | 5,910 |
| Dec 3, 2025 | 37.24 | 38.00 | 37.08 | 37.95 | 37.95 | 2.37% | 5,472 |
| Dec 2, 2025 | 37.51 | 37.68 | 37.07 | 37.07 | 37.07 | 1.34% | 4,471 |
| Dec 1, 2025 | 35.74 | 37.08 | 35.24 | 36.58 | 36.58 | -1.13% | 12,407 |
| Nov 28, 2025 | 36.40 | 37.08 | 36.40 | 37.00 | 36.62 | 1.79% | 7,666 |
| Nov 26, 2025 | 36.35 | 36.62 | 36.35 | 36.35 | 35.97 | 1.39% | 4,901 |
| Nov 25, 2025 | 34.80 | 36.10 | 34.80 | 35.85 | 35.48 | -2.39% | 15,125 |
| Nov 24, 2025 | 36.00 | 37.27 | 36.00 | 36.73 | 36.35 | 1.16% | 5,546 |
| Nov 21, 2025 | 35.63 | 36.73 | 34.70 | 36.31 | 35.59 | -0.63% | 720,664 |
| Nov 20, 2025 | 39.50 | 39.79 | 36.54 | 36.54 | 35.82 | -4.18% | 3,358 |
| Nov 19, 2025 | 37.94 | 38.31 | 37.72 | 38.13 | 37.38 | 0.66% | 1,851 |
| Nov 18, 2025 | 37.67 | 38.19 | 37.19 | 37.88 | 37.13 | -3.21% | 3,535 |
| Nov 17, 2025 | 39.38 | 40.21 | 38.65 | 39.14 | 38.36 | -0.61% | 5,101 |
| Nov 14, 2025 | 38.72 | 40.73 | 38.72 | 39.38 | 38.25 | -0.58% | 4,908 |
| Nov 13, 2025 | 42.09 | 42.09 | 38.89 | 39.61 | 38.47 | -6.72% | 9,630 |
| Nov 12, 2025 | 43.38 | 43.38 | 41.97 | 42.46 | 41.25 | -0.86% | 4,905 |
| Nov 11, 2025 | 42.69 | 43.00 | 41.90 | 42.83 | 41.60 | -4.06% | 11,991 |
| Nov 10, 2025 | 46.32 | 46.32 | 44.55 | 44.64 | 43.36 | 0.47% | 20,835 |
| Nov 7, 2025 | 44.95 | 45.50 | 42.37 | 44.43 | 42.45 | -4.87% | 33,408 |
| Nov 6, 2025 | 50.27 | 50.27 | 45.63 | 46.71 | 44.63 | -1.18% | 7,679 |
| Nov 5, 2025 | 46.34 | 48.67 | 42.80 | 47.27 | 45.16 | -0.83% | 20,065 |
| Nov 4, 2025 | 47.56 | 49.39 | 46.44 | 47.66 | 45.54 | -5.66% | 18,483 |
| Nov 3, 2025 | 51.00 | 52.05 | 50.52 | 50.52 | 48.27 | -3.13% | 36,264 |
| Oct 31, 2025 | 51.86 | 52.82 | 50.92 | 52.15 | 48.71 | 3.29% | 104,122 |
| Oct 30, 2025 | 51.61 | 51.70 | 50.49 | 50.49 | 47.16 | -3.38% | 1,763 |
| Oct 29, 2025 | 53.86 | 53.86 | 52.26 | 52.26 | 48.82 | -1.93% | 3,695 |
| Oct 28, 2025 | 55.59 | 55.59 | 53.29 | 53.29 | 49.78 | -3.56% | 2,099 |
| Oct 27, 2025 | 55.12 | 55.36 | 54.85 | 55.25 | 51.61 | 5.39% | 2,932 |
| Oct 24, 2025 | 52.39 | 53.13 | 52.39 | 52.43 | 48.97 | 3.07% | 3,151 |