Roundhill ARM WeeklyPay ETF (ARMW)
BATS: ARMW · Real-Time Price · USD
44.09
-4.76 (-9.75%)
At close: Apr 28, 2026, 4:00 PM EDT
44.09
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:04 PM EDT
ARMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.00 | 45.41 | 43.26 | 44.63 | - | -8.64% | 22,474 |
| Apr 27, 2026 | 54.90 | 54.90 | 47.28 | 48.85 | 48.85 | -10.49% | 26,636 |
| Apr 24, 2026 | 51.20 | 55.18 | 51.20 | 54.58 | 53.99 | 17.17% | 68,332 |
| Apr 23, 2026 | 43.61 | 47.77 | 43.60 | 46.58 | 46.08 | 4.88% | 19,273 |
| Apr 22, 2026 | 39.75 | 44.52 | 39.75 | 44.41 | 43.93 | 14.25% | 37,507 |
| Apr 21, 2026 | 40.49 | 40.49 | 38.69 | 38.87 | 38.45 | -0.33% | 34,417 |
| Apr 20, 2026 | 37.80 | 39.00 | 36.37 | 39.00 | 38.58 | 5.72% | 17,093 |
| Apr 17, 2026 | 35.91 | 37.21 | 35.91 | 36.89 | 36.13 | 2.76% | 16,856 |
| Apr 16, 2026 | 34.97 | 36.52 | 34.79 | 35.90 | 35.16 | 1.73% | 10,456 |
| Apr 15, 2026 | 35.09 | 35.32 | 34.83 | 35.29 | 34.57 | -1.62% | 10,750 |
| Apr 14, 2026 | 35.80 | 36.05 | 35.00 | 35.87 | 35.13 | 3.38% | 6,316 |
| Apr 13, 2026 | 32.17 | 34.70 | 32.05 | 34.70 | 33.99 | 5.36% | 24,039 |
| Apr 10, 2026 | 33.20 | 35.40 | 32.74 | 32.93 | 31.82 | -0.63% | 31,636 |
| Apr 9, 2026 | 33.58 | 33.58 | 32.06 | 33.14 | 32.02 | 0.96% | 3,207 |
| Apr 8, 2026 | 34.08 | 34.08 | 32.61 | 32.83 | 31.72 | 4.08% | 5,611 |
| Apr 7, 2026 | 31.25 | 31.65 | 30.04 | 31.54 | 30.48 | -4.05% | 17,891 |
| Apr 6, 2026 | 32.84 | 33.65 | 32.48 | 32.87 | 31.76 | -2.26% | 18,557 |
| Apr 2, 2026 | 33.85 | 34.00 | 32.74 | 33.63 | 32.00 | -4.54% | 32,253 |
| Apr 1, 2026 | 34.60 | 35.82 | 34.55 | 35.23 | 33.52 | 3.17% | 2,804 |
| Mar 31, 2026 | 32.25 | 34.15 | 32.25 | 34.15 | 32.49 | 12.96% | 8,707 |
| Mar 30, 2026 | 32.00 | 32.60 | 30.05 | 30.23 | 28.76 | -7.40% | 6,801 |
| Mar 27, 2026 | 35.26 | 35.26 | 32.28 | 32.65 | 30.64 | -8.37% | 51,297 |
| Mar 26, 2026 | 36.90 | 37.74 | 35.48 | 35.63 | 33.45 | -1.47% | 13,161 |
| Mar 25, 2026 | 35.91 | 37.24 | 35.25 | 36.16 | 33.95 | 20.02% | 11,924 |
| Mar 24, 2026 | 30.17 | 31.56 | 29.97 | 30.13 | 28.28 | -1.73% | 17,973 |
| Mar 23, 2026 | 30.14 | 31.24 | 29.70 | 30.66 | 28.78 | 3.27% | 12,787 |
| Mar 20, 2026 | 30.10 | 31.85 | 29.61 | 29.69 | 27.59 | 1.93% | 328,695 |
| Mar 19, 2026 | 28.57 | 29.13 | 27.75 | 29.13 | 27.07 | 1.04% | 7,453 |
| Mar 18, 2026 | 28.30 | 29.21 | 28.30 | 28.83 | 26.79 | 1.12% | 7,585 |
| Mar 17, 2026 | 27.32 | 28.51 | 27.32 | 28.51 | 26.49 | 5.76% | 7,885 |
| Mar 16, 2026 | 26.75 | 27.31 | 25.98 | 26.96 | 25.05 | 5.34% | 21,128 |
| Mar 13, 2026 | 25.54 | 26.25 | 25.54 | 25.59 | 23.63 | 0.63% | 12,197 |
| Mar 12, 2026 | 26.29 | 26.44 | 25.40 | 25.43 | 23.48 | -4.97% | 21,291 |
| Mar 11, 2026 | 26.87 | 27.55 | 26.64 | 26.76 | 24.71 | -0.25% | 6,274 |
| Mar 10, 2026 | 26.17 | 27.22 | 26.17 | 26.83 | 24.78 | 2.71% | 11,753 |
| Mar 9, 2026 | 24.78 | 26.12 | 24.57 | 26.12 | 24.12 | 2.12% | 12,702 |
| Mar 6, 2026 | 27.06 | 27.06 | 25.44 | 25.58 | 23.32 | -6.04% | 17,777 |
| Mar 5, 2026 | 27.61 | 28.24 | 26.97 | 27.22 | 24.81 | -3.94% | 26,820 |
| Mar 4, 2026 | 28.66 | 28.66 | 27.76 | 28.34 | 25.83 | 2.20% | 15,580 |
| Mar 3, 2026 | 26.91 | 27.73 | 26.18 | 27.73 | 25.28 | -2.42% | 35,697 |
| Mar 2, 2026 | 28.55 | 28.74 | 27.64 | 28.42 | 25.90 | -3.43% | 25,770 |
| Feb 27, 2026 | 29.33 | 29.82 | 29.24 | 29.43 | 26.55 | -2.29% | 16,720 |
| Feb 26, 2026 | 30.67 | 31.45 | 29.69 | 30.12 | 27.17 | -2.05% | 6,778 |
| Feb 25, 2026 | 30.19 | 31.03 | 29.89 | 30.75 | 27.74 | 3.42% | 22,811 |
| Feb 24, 2026 | 28.94 | 30.53 | 28.94 | 29.73 | 26.82 | 4.73% | 18,016 |
| Feb 23, 2026 | 28.92 | 29.26 | 28.00 | 28.39 | 25.61 | -2.97% | 22,268 |
| Feb 20, 2026 | 29.67 | 30.41 | 29.26 | 29.26 | 26.09 | -1.34% | 140,619 |
| Feb 19, 2026 | 29.80 | 29.80 | 28.65 | 29.66 | 26.44 | -0.48% | 15,433 |
| Feb 18, 2026 | 30.46 | 30.72 | 29.55 | 29.80 | 26.57 | 0.16% | 44,584 |
| Feb 17, 2026 | 28.70 | 29.75 | 27.99 | 29.75 | 26.53 | 0.54% | 18,766 |
| Feb 13, 2026 | 29.09 | 30.22 | 28.66 | 29.59 | 26.02 | 2.67% | 74,429 |
| Feb 12, 2026 | 30.11 | 30.44 | 28.72 | 28.82 | 25.34 | -3.17% | 7,326 |
| Feb 11, 2026 | 30.62 | 30.62 | 29.64 | 29.76 | 26.17 | -0.25% | 7,143 |
| Feb 10, 2026 | 29.70 | 31.00 | 29.59 | 29.84 | 26.24 | 1.00% | 7,270 |
| Feb 9, 2026 | 28.28 | 29.55 | 27.87 | 29.55 | 25.98 | 0.53% | 20,180 |
| Feb 6, 2026 | 26.60 | 29.50 | 26.60 | 29.39 | 25.71 | 14.58% | 17,803 |
| Feb 5, 2026 | 23.68 | 26.80 | 23.23 | 25.65 | 22.43 | 5.67% | 24,335 |
| Feb 4, 2026 | 24.00 | 24.55 | 23.85 | 24.27 | 21.23 | 0.58% | 10,927 |
| Feb 3, 2026 | 25.14 | 25.25 | 23.39 | 24.13 | 21.11 | -2.10% | 3,611 |
| Feb 2, 2026 | 24.36 | 24.99 | 24.36 | 24.65 | 21.56 | -0.56% | 15,386 |
| Jan 30, 2026 | 25.28 | 25.34 | 24.67 | 24.79 | 21.35 | -3.50% | 16,537 |
| Jan 29, 2026 | 26.34 | 26.34 | 24.96 | 25.69 | 22.12 | -1.31% | 5,286 |
| Jan 28, 2026 | 27.81 | 27.81 | 25.88 | 26.03 | 22.42 | -5.07% | 6,994 |
| Jan 27, 2026 | 27.46 | 28.00 | 27.42 | 27.42 | 23.61 | 0.51% | 2,319 |
| Jan 26, 2026 | 27.92 | 27.92 | 27.28 | 27.28 | 23.49 | -2.78% | 5,537 |
| Jan 23, 2026 | 29.72 | 29.72 | 27.85 | 28.06 | 24.00 | -2.74% | 9,538 |
| Jan 22, 2026 | 29.44 | 29.92 | 28.85 | 28.85 | 24.68 | 5.44% | 9,173 |
| Jan 21, 2026 | 27.01 | 28.28 | 26.97 | 27.36 | 23.41 | 7.14% | 10,346 |
| Jan 20, 2026 | 25.03 | 26.17 | 25.03 | 25.54 | 21.85 | 0.27% | 25,677 |
| Jan 16, 2026 | 25.83 | 25.86 | 25.20 | 25.47 | 21.59 | 1.92% | 71,592 |
| Jan 15, 2026 | 25.97 | 26.08 | 24.99 | 24.99 | 21.19 | 0.16% | 16,136 |
| Jan 14, 2026 | 25.25 | 25.25 | 24.36 | 24.95 | 21.15 | -3.96% | 9,037 |
| Jan 13, 2026 | 26.50 | 27.35 | 25.47 | 25.98 | 22.02 | -3.45% | 9,266 |
| Jan 12, 2026 | 26.70 | 26.97 | 26.36 | 26.91 | 22.81 | -2.26% | 9,135 |
| Jan 9, 2026 | 27.98 | 27.98 | 26.84 | 27.53 | 23.05 | -1.50% | 13,272 |
| Jan 8, 2026 | 28.19 | 28.19 | 27.08 | 27.95 | 23.40 | -2.75% | 8,750 |
| Jan 7, 2026 | 28.13 | 28.91 | 28.13 | 28.74 | 24.06 | 0.59% | 6,491 |
| Jan 6, 2026 | 28.75 | 28.81 | 28.56 | 28.57 | 23.92 | -0.48% | 1,858 |
| Jan 5, 2026 | 30.06 | 30.39 | 28.71 | 28.71 | 24.04 | 0.55% | 4,291 |
| Jan 2, 2026 | 27.98 | 29.08 | 27.98 | 28.55 | 23.67 | 5.48% | 6,506 |
| Dec 31, 2025 | 27.38 | 27.48 | 27.07 | 27.07 | 22.44 | -1.29% | 33,627 |
| Dec 30, 2025 | 27.16 | 27.65 | 27.16 | 27.42 | 22.73 | 0.59% | 22,815 |
| Dec 29, 2025 | 27.26 | 27.29 | 27.18 | 27.26 | 22.60 | -0.06% | 4,023 |
| Dec 26, 2025 | 27.87 | 27.87 | 27.28 | 27.28 | 22.48 | -2.11% | 8,946 |
| Dec 24, 2025 | 27.85 | 27.91 | 27.75 | 27.87 | 22.96 | -0.47% | 1,450 |
| Dec 23, 2025 | 28.60 | 28.60 | 27.71 | 28.00 | 23.07 | -1.41% | 17,083 |
| Dec 22, 2025 | 29.06 | 29.42 | 28.40 | 28.40 | 23.40 | -2.67% | 9,968 |
| Dec 19, 2025 | 29.05 | 29.18 | 28.87 | 29.18 | 23.81 | 1.13% | 124,068 |
| Dec 18, 2025 | 29.71 | 29.84 | 28.86 | 28.86 | 23.55 | -0.89% | 3,794 |
| Dec 17, 2025 | 31.07 | 31.07 | 28.59 | 29.11 | 23.76 | -6.51% | 6,148 |
| Dec 16, 2025 | 31.76 | 31.76 | 30.30 | 31.14 | 25.41 | -3.02% | 4,028 |
| Dec 15, 2025 | 33.46 | 33.46 | 31.86 | 32.11 | 26.20 | -7.61% | 8,773 |
| Dec 12, 2025 | 35.88 | 35.88 | 34.75 | 34.75 | 27.95 | -4.13% | 5,226 |
| Dec 11, 2025 | 36.77 | 36.77 | 35.76 | 36.25 | 29.15 | -5.13% | 7,545 |
| Dec 10, 2025 | 37.97 | 38.46 | 37.89 | 38.21 | 30.73 | -0.39% | 4,117 |
| Dec 9, 2025 | 37.72 | 38.36 | 37.65 | 38.36 | 30.85 | 1.97% | 2,023 |
| Dec 8, 2025 | 38.55 | 38.55 | 37.28 | 37.62 | 30.25 | -2.64% | 4,852 |
| Dec 5, 2025 | 39.57 | 39.57 | 38.58 | 38.64 | 30.67 | 0.84% | 5,691 |
| Dec 4, 2025 | 37.74 | 38.59 | 37.74 | 38.32 | 30.41 | 0.97% | 5,910 |
| Dec 3, 2025 | 37.24 | 38.00 | 37.08 | 37.95 | 30.12 | 2.37% | 5,472 |