Roundhill COIN WeeklyPay ETF (COIW)

BATS: COIW · Real-Time Price · USD

8.40

+0.45 (5.66%)

At close: Jun 26, 2026, 4:00 PM EDT

8.50

+0.10 (1.14%)

After-hours: Jun 26, 2026, 8:00 PM EDT

COIW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	7.75	8.40	7.75	8.40	8.40	5.66%	8,055
Jun 25, 2026	8.51	8.53	7.89	7.95	7.95	-6.25%	130,582
Jun 24, 2026	9.01	9.05	8.37	8.48	8.48	-6.40%	161,493
Jun 23, 2026	8.93	9.43	8.90	9.06	9.06	-4.43%	129,505
Jun 22, 2026	9.52	10.27	9.38	9.48	9.48	1.03%	112,998
Jun 18, 2026	9.84	9.98	9.38	9.54	9.38	-1.45%	149,721
Jun 17, 2026	9.80	10.28	9.65	9.68	9.52	-2.91%	91,439
Jun 16, 2026	10.00	10.27	9.82	9.97	9.81	-0.30%	61,985
Jun 15, 2026	9.99	10.32	9.95	10.00	9.84	7.38%	219,386
Jun 12, 2026	9.37	9.72	9.08	9.36	9.16	-0.64%	178,474
Jun 11, 2026	8.98	9.48	8.85	9.42	9.22	5.13%	125,791
Jun 10, 2026	8.94	9.48	8.90	8.96	8.77	-1.21%	178,519
Jun 9, 2026	9.22	9.72	8.69	9.07	8.88	-4.73%	224,042
Jun 8, 2026	9.17	9.64	9.03	9.52	9.32	7.79%	84,986
Jun 5, 2026	9.53	9.53	8.69	9.01	8.64	-9.17%	304,022
Jun 4, 2026	9.90	10.06	9.75	9.92	9.52	0.92%	170,113
Jun 3, 2026	10.50	10.50	9.83	9.83	9.43	-7.79%	236,920
Jun 2, 2026	10.90	10.98	10.49	10.66	10.23	-5.58%	267,205
Jun 1, 2026	11.06	11.58	10.83	11.29	10.83	-3.95%	155,598
May 29, 2026	11.25	12.09	11.16	11.88	11.28	4.21%	291,211
May 28, 2026	10.55	11.42	10.41	11.40	10.82	5.90%	177,956
May 27, 2026	10.93	11.20	10.77	10.77	10.22	-3.97%	220,657
May 26, 2026	11.69	11.81	11.17	11.21	10.64	-3.53%	213,044
May 22, 2026	12.49	12.50	11.75	11.78	11.03	-5.08%	177,920
May 21, 2026	12.17	12.59	11.98	12.41	11.62	1.31%	160,914
May 20, 2026	12.45	12.65	12.18	12.25	11.47	-1.61%	138,580
May 19, 2026	11.99	12.56	11.90	12.45	11.66	2.55%	85,157
May 18, 2026	12.28	12.46	11.75	12.14	11.37	-3.55%	197,724
May 15, 2026	13.63	13.63	12.59	12.80	11.78	-9.03%	291,634
May 14, 2026	13.25	14.88	12.81	14.07	12.95	5.55%	232,254
May 13, 2026	13.53	13.53	12.98	13.33	12.27	-3.16%	158,564
May 12, 2026	14.12	14.53	13.25	13.77	12.67	-4.74%	139,212
May 11, 2026	13.14	14.55	12.66	14.45	13.30	9.29%	212,056
May 8, 2026	12.23	13.39	11.97	13.37	12.17	4.62%	195,563
May 7, 2026	12.98	13.14	12.56	12.78	11.63	-2.89%	195,862
May 6, 2026	13.10	13.19	12.81	13.16	11.98	-	222,792
May 5, 2026	13.97	13.97	12.88	13.16	11.98	-3.09%	151,586
May 4, 2026	13.23	13.82	13.15	13.58	12.36	7.95%	120,581
May 1, 2026	12.86	13.07	12.68	12.75	11.45	1.84%	134,193
Apr 30, 2026	12.07	12.65	11.90	12.52	11.25	3.90%	110,744
Apr 29, 2026	12.51	12.51	11.70	12.05	10.82	-7.38%	161,780
Apr 28, 2026	12.77	13.18	12.62	13.01	11.69	-1.96%	86,294
Apr 27, 2026	13.50	13.78	13.13	13.27	11.92	-1.88%	87,415
Apr 24, 2026	13.91	13.91	13.50	13.79	12.15	1.03%	120,349
Apr 23, 2026	14.00	14.25	13.33	13.65	12.03	-4.68%	121,659
Apr 22, 2026	14.17	14.71	14.00	14.32	12.62	6.39%	88,515
Apr 21, 2026	14.71	14.71	13.37	13.46	11.86	-8.93%	161,931
Apr 20, 2026	13.90	14.80	13.83	14.78	13.02	2.97%	87,060
Apr 17, 2026	14.39	15.22	14.21	14.50	12.64	3.94%	161,761
Apr 16, 2026	13.70	13.99	13.02	13.95	12.17	2.12%	164,207
Apr 15, 2026	12.74	13.66	12.65	13.66	11.91	7.73%	111,111
Apr 14, 2026	12.27	12.89	12.27	12.68	11.06	5.75%	123,317
Apr 13, 2026	11.10	11.99	11.08	11.99	10.46	5.41%	114,674
Apr 10, 2026	11.71	11.71	11.17	11.58	9.92	-0.86%	124,905
Apr 9, 2026	12.18	12.24	11.46	11.68	10.00	-4.18%	72,840
Apr 8, 2026	13.18	13.30	12.00	12.19	10.44	-0.08%	74,995
Apr 7, 2026	11.89	12.20	11.43	12.20	10.45	0.58%	61,204
Apr 6, 2026	12.18	12.36	12.04	12.13	10.39	2.57%	53,836
Apr 2, 2026	11.60	12.00	11.28	11.89	10.13	-1.57%	100,029
Apr 1, 2026	12.49	12.49	12.00	12.08	10.29	-0.98%	77,290
Mar 31, 2026	11.26	12.28	11.19	12.20	10.39	10.61%	121,477
Mar 30, 2026	11.37	11.48	10.87	11.03	9.40	-0.54%	93,710
Mar 27, 2026	11.92	11.92	11.19	11.30	9.45	-8.58%	118,234
Mar 26, 2026	12.72	12.90	12.25	12.36	10.33	-5.29%	71,196
Mar 25, 2026	13.40	13.86	12.95	13.05	10.91	-0.08%	67,182
Mar 24, 2026	14.67	14.85	12.73	13.06	10.92	-11.61%	121,839
Mar 23, 2026	14.55	15.00	14.35	14.78	12.35	2.24%	70,452
Mar 20, 2026	15.15	15.19	14.45	14.64	12.08	-3.56%	759,385
Mar 19, 2026	14.51	15.32	14.25	15.18	12.53	0.26%	63,376
Mar 18, 2026	15.53	15.66	15.00	15.14	12.49	-4.54%	80,135
Mar 17, 2026	15.11	16.08	15.11	15.86	13.09	4.55%	96,651
Mar 16, 2026	15.05	15.41	14.79	15.17	12.52	4.43%	77,668
Mar 13, 2026	15.57	15.80	14.64	14.81	11.99	1.37%	112,564
Mar 12, 2026	14.86	14.91	14.53	14.61	11.83	-3.18%	41,803
Mar 11, 2026	15.02	15.41	14.52	15.09	12.21	1.45%	37,253
Mar 10, 2026	15.75	15.75	14.75	14.88	12.04	-1.82%	89,217
Mar 9, 2026	15.00	15.45	14.54	15.15	12.26	1.56%	68,673
Mar 6, 2026	15.18	15.61	14.94	15.12	12.08	-5.08%	91,336
Mar 5, 2026	15.97	16.59	15.55	15.93	12.72	-1.85%	85,065
Mar 4, 2026	14.99	16.47	14.99	16.23	12.96	17.69%	169,570
Mar 3, 2026	13.34	14.14	12.90	13.79	11.01	-1.99%	105,353
Mar 2, 2026	12.97	14.08	12.95	14.07	11.24	6.52%	117,628
Feb 27, 2026	13.39	13.60	13.07	13.41	10.55	-3.53%	83,775
Feb 26, 2026	13.98	14.29	13.54	13.90	10.93	-2.11%	91,003
Feb 25, 2026	13.04	14.31	12.92	14.20	11.17	16.97%	97,865
Feb 24, 2026	11.60	12.17	11.35	12.14	9.55	0.83%	76,398
Feb 23, 2026	12.57	12.68	11.88	12.04	9.47	-7.53%	87,438
Feb 20, 2026	12.65	13.48	12.60	13.19	10.24	4.10%	330,333
Feb 19, 2026	12.38	12.82	12.31	12.67	9.84	1.12%	36,096
Feb 18, 2026	12.63	13.40	12.49	12.53	9.73	-1.49%	123,885
Feb 17, 2026	12.40	13.07	12.02	12.72	9.88	1.41%	73,885
Feb 13, 2026	11.57	12.90	10.94	12.62	9.74	20.31%	430,303
Feb 12, 2026	11.59	11.59	10.31	10.49	8.10	-9.41%	113,152
Feb 11, 2026	12.05	12.05	11.20	11.58	8.94	-7.06%	171,477
Feb 10, 2026	12.52	12.94	12.40	12.46	9.62	-3.63%	164,133
Feb 9, 2026	12.29	12.93	12.18	12.93	9.98	1.92%	102,913
Feb 6, 2026	11.80	12.83	11.50	12.79	9.79	17.02%	255,125
Feb 5, 2026	12.30	12.81	10.92	10.93	8.37	-16.44%	265,322
Feb 4, 2026	13.92	13.92	12.73	13.08	10.01	-7.63%	246,795
Feb 3, 2026	15.00	15.00	13.67	14.16	10.84	-5.73%	136,957