Skip to main content
Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
15.12
-0.81 (-5.08%)
At close: Mar 6, 2026, 4:00 PM EST
15.41
+0.29 (1.92%)
After-hours: Mar 6, 2026, 8:00 PM EST

COIW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.1815.6114.9415.1215.12-5.08%91,319
Mar 5, 202615.9716.5915.5515.9315.93-1.85%85,065
Mar 4, 202614.9916.4714.9916.2316.2317.69%169,570
Mar 3, 202613.3414.1412.9013.7913.79-1.99%105,353
Mar 2, 202612.9714.0812.9514.0714.074.92%117,628
Feb 27, 202613.3913.6013.0713.4113.21-3.53%83,775
Feb 26, 202613.9814.2913.5413.9013.69-2.11%91,003
Feb 25, 202613.0414.3112.9214.2013.9916.97%97,865
Feb 24, 202611.6012.1711.3512.1411.960.83%76,398
Feb 23, 202612.5712.6811.8812.0411.86-8.72%87,438
Feb 20, 202612.6513.4812.6013.1912.834.10%330,333
Feb 19, 202612.3812.8212.3112.6712.321.12%36,096
Feb 18, 202612.6313.4012.4912.5312.18-1.49%123,885
Feb 17, 202612.4013.0712.0212.7212.370.79%73,885
Feb 13, 202611.5712.9010.9412.6212.2020.31%430,303
Feb 12, 202611.5911.5910.3110.4910.14-9.41%113,152
Feb 11, 202612.0512.0511.2011.5811.19-7.06%171,477
Feb 10, 202612.5212.9412.4012.4612.04-3.63%164,133
Feb 9, 202612.2912.9312.1812.9312.501.09%102,913
Feb 6, 202611.8012.8311.5012.7912.2617.02%255,125
Feb 5, 202612.3012.8110.9210.9310.48-16.44%265,322
Feb 4, 202613.9213.9212.7313.0812.54-7.63%246,795
Feb 3, 202615.0015.0013.6714.1613.57-5.73%136,957
Feb 2, 202615.1315.2714.7315.0214.40-4.88%143,418
Jan 30, 202616.0016.1615.4115.7915.03-2.77%182,103
Jan 29, 202616.9016.9015.7216.2415.46-5.36%240,006
Jan 28, 202617.5917.6717.0017.1616.34-0.92%97,744
Jan 27, 202617.7117.7117.0617.3216.49-1.37%108,362
Jan 26, 202617.4917.8017.4617.5616.72-3.89%71,372
Jan 23, 202618.7418.7418.0918.2717.17-2.87%256,389
Jan 22, 202619.3419.5818.8118.8117.68-2.64%87,986
Jan 21, 202619.3619.7518.8419.3218.16-0.31%82,566
Jan 20, 202619.8120.0219.1519.3818.21-7.85%114,039
Jan 16, 202620.7721.1820.4521.0319.531.59%104,714
Jan 15, 202622.0622.0620.6120.7019.22-7.80%98,950
Jan 14, 202622.6423.1922.2422.4520.851.63%77,860
Jan 13, 202621.2322.4321.2322.0920.514.05%68,784
Jan 12, 202620.9621.5820.6721.2319.720.19%79,879
Jan 9, 202621.8021.8520.7521.1919.47-2.35%107,945
Jan 8, 202621.6422.1621.3721.7019.93-0.23%53,431
Jan 7, 202622.1222.1221.1621.7519.98-2.16%53,458
Jan 6, 202622.8422.9021.7322.2320.42-1.81%90,970
Jan 5, 202621.7623.0921.7622.6420.808.07%93,208
Jan 2, 202620.3821.1619.8620.9519.025.49%70,023
Dec 31, 202520.4020.5119.8619.8618.03-2.84%84,992
Dec 30, 202520.6720.9420.4420.4418.56-1.45%96,113
Dec 29, 202520.7421.3320.6020.7418.83-2.72%77,472
Dec 26, 202521.6621.6620.8721.3219.17-1.11%98,736
Dec 24, 202521.6521.6821.3021.5619.38-1.28%36,378
Dec 23, 202521.9922.0721.4821.8419.63-2.98%117,851
Dec 22, 202522.8123.1522.4022.5120.240.13%120,328
Dec 19, 202522.5522.6222.0322.4819.902.84%229,277
Dec 18, 202523.3723.6321.8521.8619.35-2.76%286,025
Dec 17, 202523.4124.1022.3622.4819.90-3.89%193,886
Dec 16, 202523.3923.7823.1323.3920.701.61%78,876
Dec 15, 202525.0325.0322.7623.0220.38-9.33%124,002
Dec 12, 202525.8626.4824.9325.3922.15-1.05%228,458
Dec 11, 202525.4725.8124.6625.6622.39-2.47%202,798
Dec 10, 202526.1026.7525.8726.3122.95-1.09%177,415
Dec 9, 202525.7327.3625.4026.6023.211.64%157,791
Dec 8, 202526.0126.4025.7826.1722.83-0.08%119,729
Dec 5, 202526.2526.5125.5926.1922.47-1.54%114,237
Dec 4, 202526.5627.3026.3426.6022.82-1.26%62,362
Dec 3, 202526.0027.0325.5026.9423.125.98%60,753
Dec 2, 202525.7626.4225.4225.4221.811.60%87,666
Dec 1, 202525.1225.6524.1325.0221.47-6.50%129,354
Nov 28, 202526.9027.4526.3426.7622.803.87%83,660
Nov 26, 202524.7125.9424.5725.7621.954.76%88,784
Nov 25, 202523.8724.5923.0024.5920.95-0.36%63,679
Nov 24, 202523.5124.9423.3524.6821.035.70%80,837
Nov 21, 202523.6723.9222.2423.3519.621.57%332,508
Nov 20, 202525.7626.0322.8322.9919.31-9.31%212,426
Nov 19, 202525.8525.9824.1525.3521.30-1.97%157,393
Nov 18, 202525.7926.9425.7925.8621.72-0.96%129,608
Nov 17, 202527.2327.7925.4626.1121.93-9.53%195,795
Nov 14, 202527.0229.8926.9628.8623.970.38%161,776
Nov 13, 202531.1831.3728.5028.7523.88-8.50%196,073
Nov 12, 202532.0732.3331.1531.4226.100.06%151,522
Nov 11, 202532.4733.0031.3931.4026.08-5.16%167,050
Nov 10, 202533.8634.0232.4733.1127.501.75%146,890
Nov 7, 202530.0332.7329.2632.5426.625.58%243,448
Nov 6, 202533.6433.6430.7130.8225.21-9.22%202,736
Nov 5, 202533.3834.5032.8533.9527.774.85%131,744
Nov 4, 202534.0034.6132.3432.3826.49-8.51%222,199
Nov 3, 202536.7436.9234.8035.3928.95-6.38%249,585
Oct 31, 202536.8240.0236.8237.8030.395.38%294,853
Oct 30, 202537.5037.6535.7235.8728.84-6.71%149,119
Oct 29, 202539.6539.8237.9038.4530.91-1.91%113,083
Oct 28, 202540.3540.9339.2039.2031.51-2.37%129,067
Oct 27, 202540.4141.6039.6140.1532.281.16%226,097
Oct 24, 202537.0039.9936.9139.6931.5311.77%210,709
Oct 23, 202535.5536.1934.9235.5128.210.91%107,625
Oct 22, 202536.9737.0233.9035.1927.96-6.46%207,235
Oct 21, 202538.1138.3837.2037.6229.89-1.44%124,388
Oct 20, 202538.1339.6137.8138.1730.330.16%165,699
Oct 17, 202535.8638.1135.6038.1129.642.14%236,446
Oct 16, 202538.4838.9537.0937.3129.02-2.20%179,469
Oct 15, 202539.4639.6337.6338.1529.67-1.85%176,926
Oct 14, 202538.7940.4537.9038.8730.23-7.89%194,102
Oct 13, 202543.3343.3340.4242.2031.920.02%276,030