Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
13.01
-0.26 (-1.96%)
At close: Apr 28, 2026, 4:00 PM EDT
12.88
-0.13 (-1.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
COIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.86 | 13.08 | 12.62 | 13.01 | 13.01 | -1.96% | 10,347 |
| Apr 27, 2026 | 13.50 | 13.78 | 13.13 | 13.27 | 13.27 | -3.77% | 87,321 |
| Apr 24, 2026 | 13.91 | 13.91 | 13.50 | 13.79 | 13.52 | 1.03% | 120,349 |
| Apr 23, 2026 | 14.00 | 14.25 | 13.33 | 13.65 | 13.39 | -4.68% | 121,659 |
| Apr 22, 2026 | 14.17 | 14.71 | 14.00 | 14.32 | 14.04 | 6.39% | 88,515 |
| Apr 21, 2026 | 14.71 | 14.71 | 13.37 | 13.46 | 13.20 | -8.93% | 161,931 |
| Apr 20, 2026 | 13.90 | 14.80 | 13.83 | 14.78 | 14.50 | 1.93% | 87,060 |
| Apr 17, 2026 | 14.39 | 15.22 | 14.21 | 14.50 | 14.08 | 3.94% | 161,761 |
| Apr 16, 2026 | 13.70 | 13.99 | 13.02 | 13.95 | 13.54 | 2.12% | 164,207 |
| Apr 15, 2026 | 12.74 | 13.66 | 12.65 | 13.66 | 13.26 | 7.73% | 111,111 |
| Apr 14, 2026 | 12.27 | 12.89 | 12.27 | 12.68 | 12.31 | 5.75% | 123,317 |
| Apr 13, 2026 | 11.10 | 11.99 | 11.08 | 11.99 | 11.64 | 3.54% | 114,674 |
| Apr 10, 2026 | 11.71 | 11.71 | 11.17 | 11.58 | 11.04 | -0.86% | 124,905 |
| Apr 9, 2026 | 12.18 | 12.24 | 11.46 | 11.68 | 11.14 | -4.18% | 72,840 |
| Apr 8, 2026 | 13.18 | 13.30 | 12.00 | 12.19 | 11.62 | -0.08% | 74,995 |
| Apr 7, 2026 | 11.89 | 12.20 | 11.43 | 12.20 | 11.63 | 0.58% | 61,204 |
| Apr 6, 2026 | 12.18 | 12.36 | 12.04 | 12.13 | 11.57 | 2.02% | 53,836 |
| Apr 2, 2026 | 11.60 | 12.00 | 11.28 | 11.89 | 11.28 | -1.57% | 100,029 |
| Apr 1, 2026 | 12.49 | 12.49 | 12.00 | 12.08 | 11.46 | -0.98% | 77,290 |
| Mar 31, 2026 | 11.26 | 12.28 | 11.19 | 12.20 | 11.57 | 10.61% | 121,477 |
| Mar 30, 2026 | 11.37 | 11.48 | 10.87 | 11.03 | 10.46 | -2.39% | 93,710 |
| Mar 27, 2026 | 11.92 | 11.92 | 11.19 | 11.30 | 10.52 | -8.58% | 118,234 |
| Mar 26, 2026 | 12.72 | 12.90 | 12.25 | 12.36 | 11.50 | -5.29% | 71,196 |
| Mar 25, 2026 | 13.40 | 13.86 | 12.95 | 13.05 | 12.15 | -0.08% | 67,182 |
| Mar 24, 2026 | 14.67 | 14.85 | 12.73 | 13.06 | 12.16 | -11.61% | 121,839 |
| Mar 23, 2026 | 14.55 | 15.00 | 14.35 | 14.78 | 13.75 | 0.92% | 70,452 |
| Mar 20, 2026 | 15.15 | 15.19 | 14.45 | 14.64 | 13.45 | -3.56% | 759,385 |
| Mar 19, 2026 | 14.51 | 15.32 | 14.25 | 15.18 | 13.95 | 0.26% | 63,376 |
| Mar 18, 2026 | 15.53 | 15.66 | 15.00 | 15.14 | 13.91 | -4.54% | 80,135 |
| Mar 17, 2026 | 15.11 | 16.08 | 15.11 | 15.86 | 14.57 | 4.55% | 96,651 |
| Mar 16, 2026 | 15.05 | 15.41 | 14.79 | 15.17 | 13.94 | 2.43% | 77,668 |
| Mar 13, 2026 | 15.57 | 15.80 | 14.64 | 14.81 | 13.35 | 1.37% | 112,564 |
| Mar 12, 2026 | 14.86 | 14.91 | 14.53 | 14.61 | 13.17 | -3.18% | 41,803 |
| Mar 11, 2026 | 15.02 | 15.41 | 14.52 | 15.09 | 13.60 | 1.45% | 37,253 |
| Mar 10, 2026 | 15.75 | 15.75 | 14.75 | 14.88 | 13.40 | -1.82% | 89,217 |
| Mar 9, 2026 | 15.00 | 15.45 | 14.54 | 15.15 | 13.65 | 0.20% | 68,673 |
| Mar 6, 2026 | 15.18 | 15.61 | 14.94 | 15.12 | 13.44 | -5.08% | 91,336 |
| Mar 5, 2026 | 15.97 | 16.59 | 15.55 | 15.93 | 14.16 | -1.85% | 85,065 |
| Mar 4, 2026 | 14.99 | 16.47 | 14.99 | 16.23 | 14.43 | 17.69% | 169,570 |
| Mar 3, 2026 | 13.34 | 14.14 | 12.90 | 13.79 | 12.26 | -1.99% | 105,353 |
| Mar 2, 2026 | 12.97 | 14.08 | 12.95 | 14.07 | 12.51 | 4.92% | 117,628 |
| Feb 27, 2026 | 13.39 | 13.60 | 13.07 | 13.41 | 11.74 | -3.53% | 83,775 |
| Feb 26, 2026 | 13.98 | 14.29 | 13.54 | 13.90 | 12.17 | -2.11% | 91,003 |
| Feb 25, 2026 | 13.04 | 14.31 | 12.92 | 14.20 | 12.44 | 16.97% | 97,865 |
| Feb 24, 2026 | 11.60 | 12.17 | 11.35 | 12.14 | 10.63 | 0.83% | 76,398 |
| Feb 23, 2026 | 12.57 | 12.68 | 11.88 | 12.04 | 10.54 | -8.72% | 87,438 |
| Feb 20, 2026 | 12.65 | 13.48 | 12.60 | 13.19 | 11.40 | 4.10% | 330,333 |
| Feb 19, 2026 | 12.38 | 12.82 | 12.31 | 12.67 | 10.95 | 1.12% | 36,096 |
| Feb 18, 2026 | 12.63 | 13.40 | 12.49 | 12.53 | 10.83 | -1.49% | 123,885 |
| Feb 17, 2026 | 12.40 | 13.07 | 12.02 | 12.72 | 11.00 | 0.79% | 73,885 |
| Feb 13, 2026 | 11.57 | 12.90 | 10.94 | 12.62 | 10.84 | 20.31% | 430,303 |
| Feb 12, 2026 | 11.59 | 11.59 | 10.31 | 10.49 | 9.01 | -9.41% | 113,152 |
| Feb 11, 2026 | 12.05 | 12.05 | 11.20 | 11.58 | 9.95 | -7.06% | 171,477 |
| Feb 10, 2026 | 12.52 | 12.94 | 12.40 | 12.46 | 10.71 | -3.63% | 164,133 |
| Feb 9, 2026 | 12.29 | 12.93 | 12.18 | 12.93 | 11.11 | 1.09% | 102,913 |
| Feb 6, 2026 | 11.80 | 12.83 | 11.50 | 12.79 | 10.90 | 17.02% | 255,125 |
| Feb 5, 2026 | 12.30 | 12.81 | 10.92 | 10.93 | 9.32 | -16.44% | 265,322 |
| Feb 4, 2026 | 13.92 | 13.92 | 12.73 | 13.08 | 11.15 | -7.63% | 246,795 |
| Feb 3, 2026 | 15.00 | 15.00 | 13.67 | 14.16 | 12.07 | -5.73% | 136,957 |
| Feb 2, 2026 | 15.13 | 15.27 | 14.73 | 15.02 | 12.80 | -4.88% | 143,418 |
| Jan 30, 2026 | 16.00 | 16.16 | 15.41 | 15.79 | 13.37 | -2.77% | 182,103 |
| Jan 29, 2026 | 16.90 | 16.90 | 15.72 | 16.24 | 13.75 | -5.36% | 240,006 |
| Jan 28, 2026 | 17.59 | 17.67 | 17.00 | 17.16 | 14.53 | -0.92% | 97,744 |
| Jan 27, 2026 | 17.71 | 17.71 | 17.06 | 17.32 | 14.66 | -1.37% | 108,362 |
| Jan 26, 2026 | 17.49 | 17.80 | 17.46 | 17.56 | 14.86 | -3.89% | 71,372 |
| Jan 23, 2026 | 18.74 | 18.74 | 18.09 | 18.27 | 15.27 | -2.87% | 256,389 |
| Jan 22, 2026 | 19.34 | 19.58 | 18.81 | 18.81 | 15.72 | -2.64% | 87,986 |
| Jan 21, 2026 | 19.36 | 19.75 | 18.84 | 19.32 | 16.14 | -0.31% | 82,566 |
| Jan 20, 2026 | 19.81 | 20.02 | 19.15 | 19.38 | 16.20 | -7.85% | 114,039 |
| Jan 16, 2026 | 20.77 | 21.18 | 20.45 | 21.03 | 17.36 | 1.59% | 104,714 |
| Jan 15, 2026 | 22.06 | 22.06 | 20.61 | 20.70 | 17.09 | -7.80% | 98,950 |
| Jan 14, 2026 | 22.64 | 23.19 | 22.24 | 22.45 | 18.54 | 1.63% | 77,860 |
| Jan 13, 2026 | 21.23 | 22.43 | 21.23 | 22.09 | 18.24 | 4.05% | 68,784 |
| Jan 12, 2026 | 20.96 | 21.58 | 20.67 | 21.23 | 17.53 | 0.19% | 79,879 |
| Jan 9, 2026 | 21.80 | 21.85 | 20.75 | 21.19 | 17.31 | -2.35% | 107,945 |
| Jan 8, 2026 | 21.64 | 22.16 | 21.37 | 21.70 | 17.72 | -0.23% | 53,431 |
| Jan 7, 2026 | 22.12 | 22.12 | 21.16 | 21.75 | 17.76 | -2.16% | 53,458 |
| Jan 6, 2026 | 22.84 | 22.90 | 21.73 | 22.23 | 18.16 | -1.81% | 90,970 |
| Jan 5, 2026 | 21.76 | 23.09 | 21.76 | 22.64 | 18.49 | 8.07% | 93,208 |
| Jan 2, 2026 | 20.38 | 21.16 | 19.86 | 20.95 | 16.91 | 5.49% | 70,023 |
| Dec 31, 2025 | 20.40 | 20.51 | 19.86 | 19.86 | 16.03 | -2.84% | 84,992 |
| Dec 30, 2025 | 20.67 | 20.94 | 20.44 | 20.44 | 16.50 | -1.45% | 96,113 |
| Dec 29, 2025 | 20.74 | 21.33 | 20.60 | 20.74 | 16.75 | -2.72% | 77,472 |
| Dec 26, 2025 | 21.66 | 21.66 | 20.87 | 21.32 | 17.04 | -1.11% | 98,736 |
| Dec 24, 2025 | 21.65 | 21.68 | 21.30 | 21.56 | 17.23 | -1.28% | 36,378 |
| Dec 23, 2025 | 21.99 | 22.07 | 21.48 | 21.84 | 17.46 | -2.98% | 117,851 |
| Dec 22, 2025 | 22.81 | 23.15 | 22.40 | 22.51 | 17.99 | 0.13% | 120,328 |
| Dec 19, 2025 | 22.55 | 22.62 | 22.03 | 22.48 | 17.69 | 2.84% | 229,277 |
| Dec 18, 2025 | 23.37 | 23.63 | 21.85 | 21.86 | 17.20 | -2.76% | 286,025 |
| Dec 17, 2025 | 23.41 | 24.10 | 22.36 | 22.48 | 17.69 | -3.89% | 193,886 |
| Dec 16, 2025 | 23.39 | 23.78 | 23.13 | 23.39 | 18.41 | 1.61% | 78,876 |
| Dec 15, 2025 | 25.03 | 25.03 | 22.76 | 23.02 | 18.12 | -9.33% | 124,002 |
| Dec 12, 2025 | 25.86 | 26.48 | 24.93 | 25.39 | 19.70 | -1.05% | 228,458 |
| Dec 11, 2025 | 25.47 | 25.81 | 24.66 | 25.66 | 19.90 | -2.47% | 202,798 |
| Dec 10, 2025 | 26.10 | 26.75 | 25.87 | 26.31 | 20.41 | -1.09% | 177,415 |
| Dec 9, 2025 | 25.73 | 27.36 | 25.40 | 26.60 | 20.63 | 1.64% | 157,791 |
| Dec 8, 2025 | 26.01 | 26.40 | 25.78 | 26.17 | 20.30 | -0.08% | 119,729 |
| Dec 5, 2025 | 26.25 | 26.51 | 25.59 | 26.19 | 19.98 | -1.54% | 114,237 |
| Dec 4, 2025 | 26.56 | 27.30 | 26.34 | 26.60 | 20.29 | -1.26% | 62,362 |
| Dec 3, 2025 | 26.00 | 27.03 | 25.50 | 26.94 | 20.55 | 5.98% | 60,753 |