Roundhill BABA WeeklyPay ETF (BABW)
BATS: BABW · Real-Time Price · USD
31.38
+0.50 (1.62%)
Mar 6, 2026, 12:53 PM EST - Market open
BABW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.89 | 31.56 | 30.89 | 31.33 | - | 1.44% | 1,987 |
| Mar 5, 2026 | 31.08 | 31.25 | 30.68 | 30.88 | 30.88 | -3.17% | 4,010 |
| Mar 4, 2026 | 31.90 | 32.19 | 31.89 | 31.89 | 31.89 | -1.99% | 2,978 |
| Mar 3, 2026 | 32.50 | 32.84 | 32.25 | 32.54 | 32.54 | -5.89% | 2,436 |
| Mar 2, 2026 | 33.98 | 34.66 | 33.77 | 34.57 | 34.57 | -2.31% | 3,066 |
| Feb 27, 2026 | 35.62 | 35.62 | 35.35 | 35.39 | 35.09 | -3.28% | 3,185 |
| Feb 26, 2026 | 36.30 | 36.88 | 35.89 | 36.59 | 36.28 | -3.45% | 5,769 |
| Feb 25, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.58 | -0.49% | 3,037 |
| Feb 24, 2026 | 37.53 | 38.24 | 37.53 | 38.09 | 37.76 | 0.23% | 6,269 |
| Feb 23, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 37.68 | -1.82% | 4,752 |
| Feb 20, 2026 | 38.08 | 39.00 | 38.08 | 38.70 | 38.13 | -0.10% | 24,159 |
| Feb 19, 2026 | 38.96 | 38.96 | 38.43 | 38.74 | 38.17 | -1.32% | 2,323 |
| Feb 18, 2026 | 39.64 | 39.64 | 39.24 | 39.26 | 38.68 | 0.34% | 1,331 |
| Feb 17, 2026 | 39.00 | 39.12 | 38.80 | 39.12 | 38.55 | -0.50% | 1,646 |
| Feb 13, 2026 | 38.86 | 39.46 | 38.52 | 39.32 | 38.48 | -2.53% | 7,518 |
| Feb 12, 2026 | 40.15 | 40.34 | 40.09 | 40.34 | 39.49 | -4.20% | 3,256 |
| Feb 11, 2026 | 41.81 | 42.21 | 41.79 | 42.11 | 41.22 | -1.64% | 13,670 |
| Feb 10, 2026 | 42.46 | 43.07 | 42.46 | 42.81 | 41.90 | 2.64% | 3,348 |
| Feb 9, 2026 | 41.58 | 41.99 | 41.58 | 41.71 | 40.82 | -0.53% | 4,724 |
| Feb 6, 2026 | 40.33 | 41.93 | 40.33 | 41.93 | 40.72 | 4.20% | 6,609 |
| Feb 5, 2026 | 40.47 | 40.47 | 40.16 | 40.24 | 39.07 | -1.06% | 3,639 |
| Feb 4, 2026 | 42.63 | 42.63 | 40.20 | 40.67 | 39.49 | -3.73% | 10,824 |
| Feb 3, 2026 | 42.32 | 42.49 | 41.36 | 42.25 | 41.02 | -3.63% | 4,550 |
| Feb 2, 2026 | 43.80 | 44.05 | 43.69 | 43.84 | 42.57 | -2.11% | 6,420 |
| Jan 30, 2026 | 46.00 | 46.03 | 44.78 | 44.78 | 43.00 | -2.82% | 3,119 |
| Jan 29, 2026 | 47.88 | 47.88 | 45.56 | 46.08 | 44.25 | -1.08% | 5,545 |
| Jan 28, 2026 | 47.00 | 47.15 | 46.40 | 46.59 | 44.73 | 2.13% | 2,177 |
| Jan 27, 2026 | 46.00 | 46.00 | 45.61 | 45.61 | 43.80 | 0.92% | 1,304 |
| Jan 26, 2026 | 45.56 | 45.64 | 44.50 | 45.20 | 43.40 | -2.54% | 7,258 |
| Jan 23, 2026 | 46.77 | 46.77 | 46.08 | 46.38 | 44.07 | -2.77% | 5,064 |
| Jan 22, 2026 | 47.36 | 48.68 | 47.34 | 47.70 | 45.33 | 6.22% | 4,364 |
| Jan 21, 2026 | 44.25 | 44.90 | 44.12 | 44.90 | 42.67 | 4.98% | 2,773 |
| Jan 20, 2026 | 43.95 | 43.95 | 42.77 | 42.77 | 40.65 | -2.86% | 1,404 |
| Jan 16, 2026 | 43.81 | 44.30 | 43.75 | 44.03 | 41.60 | -3.96% | 50,632 |
| Jan 15, 2026 | 46.05 | 46.39 | 45.85 | 45.85 | 43.32 | 0.42% | 2,687 |
| Jan 14, 2026 | 46.42 | 46.42 | 45.63 | 45.65 | 43.14 | 2.20% | 8,369 |
| Jan 13, 2026 | 44.40 | 45.61 | 44.40 | 44.67 | 42.21 | 0.35% | 6,191 |
| Jan 12, 2026 | 42.12 | 44.70 | 42.10 | 44.51 | 42.06 | 11.58% | 4,306 |
| Jan 9, 2026 | 39.97 | 39.99 | 39.35 | 39.89 | 37.34 | -3.03% | 12,299 |
| Jan 8, 2026 | 39.27 | 41.34 | 39.27 | 41.14 | 38.51 | 6.33% | 2,769 |
| Jan 7, 2026 | 38.83 | 39.12 | 38.69 | 38.69 | 36.22 | -3.34% | 3,860 |
| Jan 6, 2026 | 41.19 | 41.19 | 40.03 | 40.03 | 37.47 | -3.81% | 1,424 |
| Jan 5, 2026 | 40.50 | 41.64 | 40.50 | 41.61 | 38.95 | -0.73% | 2,963 |
| Jan 2, 2026 | 41.34 | 42.12 | 41.34 | 41.92 | 38.86 | 7.39% | 2,673 |
| Dec 31, 2025 | 39.04 | 39.10 | 38.84 | 39.04 | 36.19 | -0.68% | 1,601 |
| Dec 30, 2025 | 40.59 | 40.59 | 39.29 | 39.30 | 36.44 | -0.82% | 3,200 |
| Dec 29, 2025 | 39.46 | 39.63 | 39.33 | 39.63 | 36.74 | -3.44% | 1,692 |
| Dec 26, 2025 | 40.06 | 41.36 | 40.06 | 41.04 | 37.78 | 1.57% | 2,609 |
| Dec 24, 2025 | 40.52 | 40.52 | 40.41 | 40.41 | 37.20 | -0.86% | 1,294 |
| Dec 23, 2025 | 40.50 | 40.77 | 40.32 | 40.76 | 37.52 | -0.02% | 1,840 |
| Dec 22, 2025 | 39.98 | 40.77 | 39.98 | 40.77 | 37.53 | 0.03% | 5,013 |
| Dec 19, 2025 | 40.90 | 41.23 | 40.76 | 40.76 | 37.21 | 2.08% | 12,591 |
| Dec 18, 2025 | 40.07 | 40.29 | 39.93 | 39.93 | 36.45 | 0.17% | 5,667 |
| Dec 17, 2025 | 40.75 | 40.75 | 39.86 | 39.86 | 36.38 | -2.10% | 1,045 |
| Dec 16, 2025 | 40.48 | 40.71 | 40.24 | 40.71 | 37.16 | -0.64% | 2,662 |
| Dec 15, 2025 | 41.60 | 41.60 | 40.81 | 40.97 | 37.40 | -4.94% | 7,249 |
| Dec 12, 2025 | 43.58 | 43.86 | 42.60 | 43.10 | 38.96 | -0.92% | 5,276 |
| Dec 11, 2025 | 43.81 | 43.81 | 42.75 | 43.50 | 39.32 | -1.78% | 4,158 |
| Dec 10, 2025 | 44.25 | 44.40 | 44.25 | 44.29 | 40.04 | 2.09% | 1,357 |
| Dec 9, 2025 | 43.10 | 43.38 | 43.10 | 43.38 | 39.22 | -1.29% | 2,702 |
| Dec 8, 2025 | 44.19 | 44.19 | 43.37 | 43.95 | 39.73 | -1.31% | 5,312 |
| Dec 5, 2025 | 44.63 | 44.74 | 44.54 | 44.54 | 39.84 | 0.48% | 3,986 |
| Dec 4, 2025 | 44.44 | 44.44 | 44.12 | 44.33 | 39.65 | -0.49% | 6,343 |
| Dec 3, 2025 | 45.05 | 45.05 | 44.06 | 44.54 | 39.85 | -1.97% | 3,295 |
| Dec 2, 2025 | 45.63 | 45.63 | 44.91 | 45.44 | 40.65 | -2.70% | 5,375 |
| Dec 1, 2025 | 43.85 | 46.73 | 43.85 | 46.70 | 41.78 | 4.51% | 7,721 |
| Nov 28, 2025 | 44.30 | 44.90 | 44.12 | 44.68 | 39.59 | 0.12% | 3,916 |
| Nov 26, 2025 | 45.50 | 45.50 | 44.63 | 44.63 | 39.54 | 0.15% | 5,479 |
| Nov 25, 2025 | 46.00 | 46.00 | 44.56 | 44.56 | 39.48 | -3.21% | 1,783 |
| Nov 24, 2025 | 44.73 | 46.04 | 44.73 | 46.04 | 40.79 | 4.92% | 2,828 |
| Nov 21, 2025 | 43.10 | 44.20 | 43.10 | 43.88 | 38.60 | 0.42% | 596,789 |
| Nov 20, 2025 | 46.05 | 46.05 | 43.70 | 43.70 | 38.44 | -4.27% | 1,721 |
| Nov 19, 2025 | 45.99 | 46.19 | 45.22 | 45.65 | 40.15 | -0.86% | 6,891 |
| Nov 18, 2025 | 44.88 | 46.08 | 44.88 | 46.04 | 40.50 | 1.60% | 2,219 |
| Nov 17, 2025 | 44.80 | 46.22 | 44.80 | 45.31 | 39.86 | 2.43% | 5,808 |
| Nov 14, 2025 | 45.03 | 47.32 | 43.65 | 44.24 | 38.52 | -4.98% | 8,342 |
| Nov 13, 2025 | 47.05 | 47.05 | 46.18 | 46.56 | 40.54 | 1.73% | 2,123 |
| Nov 12, 2025 | 46.26 | 46.26 | 45.19 | 45.77 | 39.85 | -2.09% | 5,471 |
| Nov 11, 2025 | 48.28 | 48.28 | 46.75 | 46.75 | 40.70 | -3.69% | 3,279 |
| Nov 10, 2025 | 49.00 | 49.00 | 48.00 | 48.54 | 42.26 | -1.39% | 5,908 |
| Nov 7, 2025 | 49.09 | 49.22 | 47.45 | 49.22 | 42.43 | -1.45% | 6,373 |
| Nov 6, 2025 | 50.16 | 50.60 | 49.00 | 49.94 | 43.05 | 2.26% | 6,162 |
| Nov 5, 2025 | 49.21 | 49.46 | 48.42 | 48.84 | 42.10 | 0.65% | 4,944 |
| Nov 4, 2025 | 48.00 | 49.10 | 47.66 | 48.53 | 41.83 | -2.73% | 4,450 |
| Nov 3, 2025 | 50.02 | 50.07 | 48.97 | 49.89 | 43.00 | -3.42% | 12,307 |
| Oct 31, 2025 | 52.50 | 52.50 | 51.00 | 51.65 | 43.69 | -2.62% | 29,064 |
| Oct 30, 2025 | 53.81 | 53.83 | 53.04 | 53.04 | 44.86 | -3.89% | 2,731 |
| Oct 29, 2025 | 56.02 | 56.02 | 55.15 | 55.19 | 46.68 | 1.83% | 1,689 |
| Oct 28, 2025 | 55.47 | 55.47 | 53.65 | 54.19 | 45.84 | -1.56% | 4,826 |
| Oct 27, 2025 | 55.71 | 55.71 | 54.70 | 55.05 | 46.56 | 3.33% | 8,097 |
| Oct 24, 2025 | 53.66 | 53.76 | 53.25 | 53.28 | 45.06 | 1.83% | 6,160 |