Roundhill BABA WeeklyPay ETF (BABW)

BATS: BABW · Real-Time Price · USD

44.54

+0.21 (0.47%)

At close: Dec 5, 2025, 4:00 PM EST

44.61

+0.07 (0.16%)

After-hours: Dec 5, 2025, 8:00 PM EST

BABW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.63	44.74	44.54	44.54	44.54	0.48%	3,986
Dec 4, 2025	44.44	44.44	44.12	44.33	44.33	-0.49%	6,343
Dec 3, 2025	45.05	45.05	44.06	44.54	44.54	-1.97%	3,295
Dec 2, 2025	45.63	45.63	44.91	45.44	45.44	-2.70%	5,375
Dec 1, 2025	43.85	46.73	43.85	46.70	46.70	4.51%	7,721
Nov 28, 2025	44.30	44.90	44.12	44.68	44.25	0.12%	3,916
Nov 26, 2025	45.50	45.50	44.63	44.63	44.20	0.15%	5,479
Nov 25, 2025	46.00	46.00	44.56	44.56	44.13	-3.21%	1,783
Nov 24, 2025	44.73	46.04	44.73	46.04	45.59	4.92%	2,828
Nov 21, 2025	43.10	44.20	43.10	43.88	43.15	0.42%	596,789
Nov 20, 2025	46.05	46.05	43.70	43.70	42.97	-4.27%	1,721
Nov 19, 2025	45.99	46.19	45.22	45.65	44.89	-0.86%	6,891
Nov 18, 2025	44.88	46.08	44.88	46.04	45.27	1.60%	2,219
Nov 17, 2025	44.80	46.22	44.80	45.31	44.56	2.43%	5,808
Nov 14, 2025	45.03	47.32	43.65	44.24	43.05	-4.98%	8,342
Nov 13, 2025	47.05	47.05	46.18	46.56	45.31	1.73%	2,123
Nov 12, 2025	46.26	46.26	45.19	45.77	44.54	-2.09%	5,471
Nov 11, 2025	48.28	48.28	46.75	46.75	45.49	-3.69%	3,279
Nov 10, 2025	49.00	49.00	48.00	48.54	47.24	-1.39%	5,908
Nov 7, 2025	49.09	49.22	47.45	49.22	47.43	-1.45%	6,373
Nov 6, 2025	50.16	50.60	49.00	49.94	48.13	2.26%	6,162
Nov 5, 2025	49.21	49.46	48.42	48.84	47.06	0.65%	4,944
Nov 4, 2025	48.00	49.10	47.66	48.53	46.76	-2.73%	4,450
Nov 3, 2025	50.02	50.07	48.97	49.89	48.07	-3.42%	12,307
Oct 31, 2025	52.50	52.50	51.00	51.65	48.83	-2.62%	29,064
Oct 30, 2025	53.81	53.83	53.04	53.04	50.15	-3.89%	2,731
Oct 29, 2025	56.02	56.02	55.15	55.19	52.18	1.83%	1,689
Oct 28, 2025	55.47	55.47	53.65	54.19	51.24	-1.56%	4,826
Oct 27, 2025	55.71	55.71	54.70	55.05	52.05	3.33%	8,097
Oct 24, 2025	53.66	53.76	53.25	53.28	50.37	1.83%	6,160