Roundhill AAPL WeeklyPay ETF (AAPW)
BATS: AAPW · Real-Time Price · USD
38.75
+2.52 (6.96%)
At close: May 12, 2025, 4:00 PM
38.75
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
AAPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.21 | 39.21 | 38.01 | 38.75 | 38.75 | 6.96% | 6,417 |
| May 9, 2025 | 36.35 | 36.53 | 36.15 | 36.23 | 36.06 | 0.63% | 5,531 |
| May 8, 2025 | 35.81 | 36.50 | 35.75 | 36.00 | 35.83 | 0.67% | 6,262 |
| May 7, 2025 | 36.14 | 36.48 | 35.44 | 35.76 | 35.59 | -1.75% | 9,183 |
| May 6, 2025 | 36.46 | 36.52 | 36.23 | 36.40 | 36.23 | 0.15% | 3,326 |
| May 5, 2025 | 37.40 | 37.40 | 36.35 | 36.35 | 36.17 | -4.46% | 6,161 |
| May 2, 2025 | 37.62 | 38.43 | 37.62 | 38.04 | 37.53 | -4.63% | 9,537 |
| May 1, 2025 | 39.75 | 39.89 | 39.39 | 39.89 | 39.35 | 0.25% | 5,421 |
| Apr 30, 2025 | 38.71 | 39.79 | 38.71 | 39.79 | 39.26 | 1.02% | 8,279 |
| Apr 29, 2025 | 39.30 | 39.58 | 39.00 | 39.39 | 38.86 | 0.13% | 4,050 |
| Apr 28, 2025 | 39.01 | 39.53 | 38.60 | 39.34 | 38.81 | 0.17% | 10,640 |
| Apr 25, 2025 | 39.19 | 39.29 | 38.76 | 39.28 | 38.50 | 0.39% | 7,634 |
| Apr 24, 2025 | 38.73 | 39.12 | 38.40 | 39.12 | 38.36 | 2.03% | 1,928 |
| Apr 23, 2025 | 38.97 | 38.97 | 38.08 | 38.35 | 37.59 | 3.19% | 2,298 |
| Apr 22, 2025 | 36.68 | 37.16 | 36.68 | 37.16 | 36.43 | 4.24% | 2,285 |
| Apr 21, 2025 | 35.61 | 35.65 | 35.12 | 35.65 | 34.95 | -3.57% | 1,694 |
| Apr 17, 2025 | 36.71 | 37.29 | 36.65 | 36.97 | 35.86 | 1.59% | 3,869 |
| Apr 16, 2025 | 36.92 | 37.32 | 36.10 | 36.39 | 35.30 | -4.70% | 4,577 |
| Apr 15, 2025 | 38.20 | 38.30 | 37.63 | 38.19 | 37.04 | 0.07% | 2,123 |
| Apr 14, 2025 | 40.64 | 40.64 | 38.16 | 38.16 | 37.01 | 2.09% | 6,247 |
| Apr 11, 2025 | 35.25 | 37.49 | 35.25 | 37.38 | 36.16 | 4.50% | 3,915 |
| Apr 10, 2025 | 34.95 | 36.50 | 34.58 | 35.77 | 34.60 | 0.93% | 28,535 |
| Apr 9, 2025 | 32.15 | 36.20 | 32.15 | 35.44 | 34.28 | 12.38% | 15,470 |
| Apr 8, 2025 | 34.86 | 35.46 | 31.54 | 31.54 | 30.51 | -6.25% | 3,495 |
| Apr 7, 2025 | 33.34 | 36.89 | 32.38 | 33.64 | 32.54 | -5.07% | 9,006 |
| Apr 4, 2025 | 36.86 | 37.83 | 35.44 | 35.44 | 34.05 | -8.97% | 4,091 |
| Apr 3, 2025 | 39.66 | 39.77 | 38.93 | 38.93 | 37.40 | -11.13% | 3,683 |
| Apr 2, 2025 | 43.34 | 43.81 | 43.34 | 43.81 | 42.09 | 0.50% | 1,422 |
| Apr 1, 2025 | 42.67 | 43.61 | 42.67 | 43.59 | 41.88 | 0.45% | 2,505 |
| Mar 31, 2025 | 42.79 | 43.39 | 41.95 | 43.39 | 41.69 | 1.66% | 3,137 |
| Mar 28, 2025 | 43.80 | 43.80 | 42.68 | 42.68 | 40.75 | -3.32% | 3,254 |
| Mar 27, 2025 | 43.44 | 44.15 | 43.44 | 44.15 | 42.15 | 1.38% | 959 |
| Mar 26, 2025 | 44.19 | 44.19 | 43.54 | 43.54 | 41.57 | -1.18% | 1,947 |
| Mar 25, 2025 | 43.22 | 44.06 | 43.21 | 44.06 | 42.07 | 1.72% | 2,058 |
| Mar 24, 2025 | 43.84 | 43.84 | 43.10 | 43.32 | 41.36 | 1.33% | 2,657 |
| Mar 21, 2025 | 41.50 | 42.75 | 41.50 | 42.75 | 40.70 | 1.78% | 17,072 |
| Mar 20, 2025 | 42.66 | 42.66 | 42.00 | 42.00 | 39.99 | -0.43% | 1,289 |
| Mar 19, 2025 | 42.80 | 42.80 | 42.19 | 42.19 | 40.16 | 1.35% | 757 |
| Mar 18, 2025 | 41.96 | 42.08 | 41.37 | 41.63 | 39.63 | -0.76% | 1,601 |
| Mar 17, 2025 | 41.98 | 42.09 | 41.64 | 41.94 | 39.93 | -0.31% | 3,366 |
| Mar 14, 2025 | 41.76 | 42.07 | 41.61 | 42.07 | 39.84 | 2.43% | 3,666 |
| Mar 13, 2025 | 43.06 | 43.07 | 41.08 | 41.08 | 38.89 | -4.35% | 5,139 |
| Mar 12, 2025 | 43.95 | 44.02 | 42.62 | 42.95 | 40.66 | -2.29% | 5,255 |
| Mar 11, 2025 | 44.84 | 44.92 | 43.31 | 43.95 | 41.62 | -3.42% | 7,971 |
| Mar 10, 2025 | 47.11 | 47.11 | 45.51 | 45.51 | 43.09 | -6.29% | 3,359 |
| Mar 7, 2025 | 47.61 | 48.78 | 47.61 | 48.56 | 45.78 | 2.02% | 4,780 |
| Mar 6, 2025 | 47.52 | 47.60 | 47.52 | 47.60 | 44.87 | -0.18% | 1,184 |
| Mar 5, 2025 | 47.30 | 47.84 | 46.22 | 47.69 | 44.95 | -0.15% | 2,790 |
| Mar 4, 2025 | 48.29 | 48.58 | 47.56 | 47.76 | 45.02 | -1.07% | 3,799 |
| Mar 3, 2025 | 49.72 | 49.72 | 48.28 | 48.28 | 45.51 | -2.23% | 5,493 |