Skip to main content
Roundhill HOOD WeeklyPay ETF (HOOW)
BATS: HOOW · Real-Time Price · USD
25.68
-0.76 (-2.87%)
At close: Apr 28, 2026, 4:00 PM EDT
23.30
-2.38 (-9.27%)
After-hours: Apr 28, 2026, 8:00 PM EDT

HOOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4626.4625.3025.6825.68-2.87%26,679
Apr 27, 202626.5027.0726.1526.4426.44-2.94%144,850
Apr 24, 202627.3027.3226.4827.2426.751.87%210,122
Apr 23, 202627.9728.3026.0926.7426.26-6.83%276,619
Apr 22, 202629.0929.2728.3228.7028.183.05%95,349
Apr 21, 202629.7329.7327.8327.8527.35-6.36%179,599
Apr 20, 202629.0730.1328.6129.7429.20-0.47%191,571
Apr 17, 202629.5630.8229.4529.8829.065.17%239,717
Apr 16, 202629.4329.4427.2728.4127.63-0.84%261,021
Apr 15, 202627.2928.6526.4128.6527.8712.35%361,373
Apr 14, 202623.9825.5323.9825.5024.8011.84%225,020
Apr 13, 202621.3522.8021.2422.8022.183.12%194,566
Apr 10, 202622.4822.6621.7822.1121.18-1.60%206,780
Apr 9, 202623.0123.2821.9422.4721.52-2.56%164,908
Apr 8, 202624.9325.2922.9123.0622.093.41%251,302
Apr 7, 202621.7922.3021.1322.3021.360.09%191,309
Apr 6, 202622.2322.6421.9322.2821.340.50%160,835
Apr 2, 202621.4822.6420.9222.1721.03-2.38%154,013
Apr 1, 202623.0923.1822.3322.7121.541.52%155,447
Mar 31, 202620.9822.3720.7622.3721.218.54%253,813
Mar 30, 202621.3321.8020.1320.6119.55-3.42%249,459
Mar 27, 202622.3422.4321.3221.3419.98-7.54%253,672
Mar 26, 202623.3524.1922.8723.0821.61-3.75%151,090
Mar 25, 202623.6624.7223.6623.9822.456.25%284,739
Mar 24, 202623.5623.6422.4522.5721.13-5.60%279,733
Mar 23, 202623.5324.3823.4023.9122.391.44%227,887
Mar 20, 202624.5624.5623.2423.5721.81-5.34%634,318
Mar 19, 202624.1725.3023.9424.9023.04-1.31%193,986
Mar 18, 202625.7026.1725.1925.2323.34-3.85%213,546
Mar 17, 202625.4126.3025.3926.2424.283.43%193,648
Mar 16, 202625.3025.5524.9225.3723.471.56%203,016
Mar 13, 202626.3626.6824.7724.9822.75-3.92%442,447
Mar 12, 202626.7226.8625.7026.0023.68-4.38%134,888
Mar 11, 202626.9627.6326.4527.1924.760.37%109,876
Mar 10, 202627.8827.9426.8527.0924.67-1.46%103,312
Mar 9, 202625.9427.6125.8827.4925.032.12%194,973
Mar 6, 202627.1627.6626.6626.9224.19-5.24%160,423
Mar 5, 202629.0930.0427.5628.4125.53-2.22%148,389
Mar 4, 202627.7829.7327.7829.0626.119.89%211,326
Mar 3, 202625.7627.0024.9026.4423.76-4.10%158,820
Mar 2, 202625.2827.9025.0827.5724.783.22%194,858
Feb 27, 202626.9627.5426.3826.7123.69-6.05%160,619
Feb 26, 202627.1728.4327.0428.4325.213.38%122,579
Feb 25, 202627.1727.6826.2927.5024.397.09%144,503
Feb 24, 202624.6325.8623.9625.6822.782.68%138,695
Feb 23, 202626.2626.3424.8925.0122.18-7.95%149,835
Feb 20, 202626.7127.9626.7127.1723.871.38%227,002
Feb 19, 202626.3427.0926.1526.8023.550.30%98,430
Feb 18, 202626.6628.0926.2626.7223.48-0.34%135,370
Feb 17, 202626.3627.3625.8026.8123.55-1.69%148,483
Feb 13, 202625.6227.7125.3527.2723.818.30%191,005
Feb 12, 202628.5728.6424.8825.1821.98-10.65%247,013
Feb 11, 202627.9928.7626.5628.1824.60-10.85%267,336
Feb 10, 202631.5132.6431.3231.6127.59-1.47%186,796
Feb 9, 202631.2732.7630.4532.0828.004.53%195,062
Feb 6, 202628.1131.2428.1130.6926.5119.00%460,723
Feb 5, 202628.0028.9925.5525.7922.27-12.61%539,799
Feb 4, 202631.4631.6628.2729.5125.49-9.31%644,063
Feb 3, 202634.1034.1031.5832.5428.10-3.98%482,402
Feb 2, 202636.5136.6433.3033.8929.27-12.59%655,722
Jan 30, 202640.0341.0138.2338.7733.10-1.85%252,784
Jan 29, 202640.7640.8538.7039.5033.72-2.52%476,522
Jan 28, 202641.6442.4440.4940.5234.60-2.43%359,188
Jan 27, 202642.6043.2841.2541.5335.46-1.73%272,719
Jan 26, 202642.0243.0241.4442.2636.08-0.80%213,540
Jan 23, 202642.6344.4342.5342.6036.050.35%206,634
Jan 22, 202642.9043.2541.9042.4535.920.54%134,926
Jan 21, 202642.2143.4741.8042.2235.72-0.07%319,101
Jan 20, 202641.5943.4641.5942.2535.75-4.50%363,581
Jan 16, 202645.7145.7143.3444.2436.97-1.91%575,164
Jan 15, 202649.5149.6444.9545.1037.69-9.00%466,397
Jan 14, 202649.9650.1048.1149.5641.41-0.52%233,516
Jan 13, 202648.6549.9947.8949.8241.632.28%285,882
Jan 12, 202646.9449.6046.8748.7140.701.67%355,573
Jan 9, 202648.7749.4147.8347.9139.61-0.31%329,710
Jan 8, 202648.2549.0147.3848.0639.74-1.80%232,207
Jan 7, 202650.2750.2748.6548.9440.46-4.60%232,360
Jan 6, 202652.3252.5349.4051.3042.42-1.18%236,346
Jan 5, 202649.0752.0749.0751.9142.927.12%408,902
Jan 2, 202648.5949.0446.2048.4639.532.02%371,585
Dec 31, 202548.6048.9247.5047.5038.74-2.78%312,364
Dec 30, 202549.8350.3248.6848.8639.85-1.65%439,124
Dec 29, 202549.3650.5949.1649.6840.52-2.61%266,982
Dec 26, 202552.3952.4450.8651.0140.93-2.02%318,961
Dec 24, 202551.9452.2851.3052.0641.77-0.04%89,385
Dec 23, 202552.2752.5650.3852.0841.79-2.16%308,267
Dec 22, 202553.8954.4652.6753.2342.71-0.37%229,358
Dec 19, 202552.5654.1551.7153.4342.424.34%435,496
Dec 18, 202553.6354.8051.0751.2140.661.41%287,996
Dec 17, 202553.3155.0750.3050.5040.10-3.57%434,905
Dec 16, 202550.7053.0150.7052.3741.584.22%360,203
Dec 15, 202552.9553.1949.6050.2539.90-6.09%393,609
Dec 12, 202556.6856.9952.6053.5141.68-3.85%826,732
Dec 11, 202560.2260.2955.1555.6543.35-10.85%787,758
Dec 10, 202562.1263.2061.0962.4248.630.45%170,030
Dec 9, 202561.5064.4861.0662.1448.41-0.64%241,288
Dec 8, 202561.5563.6460.3562.5448.721.84%260,185
Dec 5, 202563.2563.2560.0161.4147.06-4.15%421,102
Dec 4, 202562.0864.1961.4664.0749.103.02%196,588
Dec 3, 202558.2262.5957.3662.1947.667.08%288,927