Skip to main content
Roundhill HOOD WeeklyPay ETF (HOOW)
BATS: HOOW · Real-Time Price · USD
28.40
+1.75 (6.57%)
At close: Jun 26, 2026, 4:00 PM EDT
28.11
-0.29 (-1.02%)
After-hours: Jun 26, 2026, 8:00 PM EDT

HOOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.1528.6326.1528.4028.406.57%41,322
Jun 25, 202628.5628.6526.5026.6526.65-4.62%6,413
Jun 24, 202629.7630.3327.6527.9427.94-6.96%142,649
Jun 23, 202629.1031.0429.0330.0330.03-2.94%182,227
Jun 22, 202631.4733.3030.8230.9430.94-2.88%135,821
Jun 18, 202632.1232.6130.7532.3531.863.52%185,985
Jun 17, 202628.1233.1728.0331.2530.7710.27%312,931
Jun 16, 202629.5130.0127.5928.3427.91-1.87%243,772
Jun 15, 202628.9829.7528.6528.8828.446.60%175,375
Jun 12, 202627.2528.2326.3527.2826.680.96%157,453
Jun 11, 202625.3127.4324.7927.0226.438.38%202,900
Jun 10, 202624.0526.6824.0524.9324.383.49%264,756
Jun 9, 202624.6525.4922.4624.0923.56-1.71%225,890
Jun 8, 202624.3524.6923.7524.5123.974.32%103,403
Jun 5, 202625.5925.8123.0724.0122.98-8.64%239,622
Jun 4, 202624.3226.3224.3226.2825.158.37%141,230
Jun 3, 202625.5725.6624.1824.2523.21-7.51%217,757
Jun 2, 202626.3326.6525.5526.2225.09-3.46%169,333
Jun 1, 202626.7827.7225.3227.1625.99-4.45%203,703
May 29, 202625.6228.6825.2228.6427.2012.98%418,576
May 28, 202621.9225.3621.4625.3524.0813.47%315,233
May 27, 202621.5322.5421.4322.3421.223.43%235,932
May 26, 202621.8022.2821.4421.6020.520.57%166,447
May 22, 202622.6822.8821.6321.7720.40-3.59%284,756
May 21, 202622.2522.9022.1622.5821.160.22%164,501
May 20, 202622.1322.7021.8122.5321.112.41%163,927
May 19, 202622.7222.7221.6522.0020.62-4.60%199,641
May 18, 202622.6424.0022.4623.0621.610.28%163,541
May 15, 202623.8523.8523.1023.3321.55-5.32%127,124
May 14, 202623.0825.0622.6524.6422.766.12%200,476
May 13, 202623.3023.5522.7523.2221.45-2.27%180,400
May 12, 202624.1224.4323.1523.7621.95-3.69%197,519
May 11, 202623.2024.7722.5424.6722.795.72%249,862
May 8, 202623.1623.4822.4723.4521.551.21%248,477
May 7, 202624.0924.2522.9323.1721.30-4.18%226,688
May 6, 202623.7024.3423.2324.1822.232.85%253,555
May 5, 202623.8423.9623.3123.5121.610.73%358,120
May 4, 202622.6323.9222.6323.3421.454.69%235,813
May 1, 202622.5123.1022.2722.5520.491.30%244,228
Apr 30, 202621.6422.5721.4822.2620.233.15%216,264
Apr 29, 202621.9822.4421.1421.5819.61-15.97%482,481
Apr 28, 202625.3926.1125.2725.6823.34-2.87%248,319
Apr 27, 202626.5027.0726.1526.4424.03-1.15%145,131
Apr 24, 202627.3027.3226.4827.2424.311.87%210,122
Apr 23, 202627.9728.3026.0926.7423.86-6.83%276,619
Apr 22, 202629.0929.2728.3228.7025.613.05%95,349
Apr 21, 202629.7329.7327.8327.8524.85-6.36%179,599
Apr 20, 202629.0730.1328.6129.7426.540.48%191,571
Apr 17, 202629.5630.8229.4529.8826.415.17%239,717
Apr 16, 202629.4329.4427.2728.4125.11-0.84%261,021
Apr 15, 202627.2928.6526.4128.6525.3212.35%361,373
Apr 14, 202623.9825.5323.9825.5022.5411.84%225,020
Apr 13, 202621.3522.8021.2422.8020.154.72%194,566
Apr 10, 202622.4822.6621.7822.1119.24-1.60%206,780
Apr 9, 202623.0123.2821.9422.4719.56-2.56%164,908
Apr 8, 202624.9325.2922.9123.0620.073.41%251,302
Apr 7, 202621.7922.3021.1322.3019.410.09%191,309
Apr 6, 202622.2322.6421.9322.2819.391.49%160,835
Apr 2, 202621.4822.6420.9222.1719.11-2.38%154,013
Apr 1, 202623.0923.1822.3322.7119.571.52%155,447
Mar 31, 202620.9822.3720.7622.3719.288.54%253,813
Mar 30, 202621.3321.8020.1320.6117.76-2.17%249,459
Mar 27, 202622.3422.4321.3221.3418.16-7.54%253,672
Mar 26, 202623.3524.1922.8723.0819.64-3.75%151,090
Mar 25, 202623.6624.7223.6623.9820.406.25%284,739
Mar 24, 202623.5623.6422.4522.5719.20-5.60%279,733
Mar 23, 202623.5324.3823.4023.9120.342.65%227,887
Mar 20, 202624.5624.5623.2423.5719.82-5.34%634,318
Mar 19, 202624.1725.3023.9424.9020.94-1.31%193,986
Mar 18, 202625.7026.1725.1925.2321.21-3.85%213,546
Mar 17, 202625.4126.3025.3926.2422.063.43%193,648
Mar 16, 202625.3025.5524.9225.3721.333.19%203,016
Mar 13, 202626.3626.6824.7724.9820.67-3.92%442,447
Mar 12, 202626.7226.8625.7026.0021.52-4.38%134,888
Mar 11, 202626.9627.6326.4527.1922.500.37%109,876
Mar 10, 202627.8827.9426.8527.0922.42-1.46%103,312
Mar 9, 202625.9427.6125.8827.4922.753.48%194,973
Mar 6, 202627.1627.6626.6626.9221.98-5.24%160,423
Mar 5, 202629.0930.0427.5628.4123.20-2.22%148,389
Mar 4, 202627.7829.7327.7829.0623.739.89%211,326
Mar 3, 202625.7627.0024.9026.4421.59-4.10%158,820
Mar 2, 202625.2827.9025.0827.5722.514.59%194,858
Feb 27, 202626.9627.5426.3826.7121.53-6.05%160,619
Feb 26, 202627.1728.4327.0428.4322.913.38%122,579
Feb 25, 202627.1727.6826.2927.5022.167.09%144,503
Feb 24, 202624.6325.8623.9625.6820.702.68%138,695
Feb 23, 202626.2626.3424.8925.0120.16-7.08%149,835
Feb 20, 202626.7127.9626.7127.1721.691.38%227,002
Feb 19, 202626.3427.0926.1526.8021.400.30%98,430
Feb 18, 202626.6628.0926.2626.7221.33-0.34%135,370
Feb 17, 202626.3627.3625.8026.8121.40-1.05%148,483
Feb 13, 202625.6227.7125.3527.2721.638.30%191,005
Feb 12, 202628.5728.6424.8825.1819.97-10.65%247,013
Feb 11, 202627.9928.7626.5628.1822.35-10.85%267,336
Feb 10, 202631.5132.6431.3231.6125.08-1.47%186,796
Feb 9, 202631.2732.7630.4532.0825.455.66%195,062
Feb 6, 202628.1131.2428.1130.6924.0919.00%460,723
Feb 5, 202628.0028.9925.5525.7920.24-12.61%539,799
Feb 4, 202631.4631.6628.2729.5123.16-9.31%644,063
Feb 3, 202634.1034.1031.5832.5425.54-3.98%482,402