Roundhill COIN WeeklyPay ETF (COIW)
BATS: COIW · Real-Time Price · USD
54.82
-4.18 (-7.08%)
At close: Jun 27, 2025, 4:00 PM
54.00
-0.82 (-1.50%)
After-hours: Jun 27, 2025, 8:00 PM EDT
COIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 58.09 | 58.26 | 53.85 | 54.82 | 54.82 | -7.08% | 122,685 |
| Jun 26, 2025 | 55.08 | 60.00 | 55.08 | 59.00 | 59.00 | 6.56% | 72,563 |
| Jun 25, 2025 | 56.42 | 57.75 | 53.34 | 55.37 | 55.37 | 3.81% | 78,960 |
| Jun 24, 2025 | 47.86 | 54.08 | 47.86 | 53.34 | 53.34 | 14.22% | 79,289 |
| Jun 23, 2025 | 45.79 | 47.91 | 44.63 | 46.70 | 46.70 | -1.18% | 37,118 |
| Jun 20, 2025 | 46.25 | 47.45 | 45.60 | 47.26 | 46.91 | 5.16% | 43,416 |
| Jun 18, 2025 | 37.49 | 45.59 | 37.49 | 44.94 | 44.61 | 19.20% | 79,694 |
| Jun 17, 2025 | 38.20 | 38.60 | 36.80 | 37.70 | 37.42 | -3.43% | 37,275 |
| Jun 16, 2025 | 36.65 | 39.24 | 36.30 | 39.04 | 38.75 | 8.02% | 31,289 |
| Jun 13, 2025 | 35.29 | 36.14 | 34.78 | 36.14 | 35.46 | 0.81% | 69,128 |
| Jun 12, 2025 | 36.93 | 36.94 | 35.58 | 35.85 | 35.18 | -4.58% | 23,074 |
| Jun 11, 2025 | 38.85 | 39.17 | 37.31 | 37.57 | 36.86 | -2.19% | 14,447 |
| Jun 10, 2025 | 39.15 | 39.62 | 38.00 | 38.41 | 37.69 | -0.83% | 15,903 |
| Jun 9, 2025 | 38.66 | 38.86 | 37.90 | 38.73 | 38.00 | 1.73% | 20,728 |
| Jun 6, 2025 | 37.97 | 38.70 | 37.88 | 38.07 | 37.05 | 3.48% | 23,740 |
| Jun 5, 2025 | 39.72 | 40.33 | 36.59 | 36.79 | 35.80 | -5.08% | 34,359 |
| Jun 4, 2025 | 39.23 | 39.70 | 38.64 | 38.76 | 37.72 | -1.85% | 27,846 |
| Jun 3, 2025 | 37.62 | 39.69 | 37.31 | 39.49 | 38.43 | 5.98% | 22,872 |
| Jun 2, 2025 | 37.47 | 37.48 | 36.78 | 37.26 | 36.26 | -1.25% | 25,480 |
| May 30, 2025 | 37.85 | 38.33 | 37.33 | 37.73 | 36.23 | -1.23% | 47,687 |
| May 29, 2025 | 40.09 | 40.09 | 37.92 | 38.20 | 36.68 | -2.48% | 20,045 |
| May 28, 2025 | 41.44 | 41.44 | 39.17 | 39.17 | 37.61 | -5.65% | 22,789 |
| May 27, 2025 | 42.15 | 42.15 | 41.28 | 41.52 | 39.86 | -0.28% | 22,841 |
| May 23, 2025 | 41.61 | 42.10 | 41.19 | 41.63 | 39.36 | -4.05% | 26,669 |
| May 22, 2025 | 41.82 | 44.35 | 41.55 | 43.39 | 41.02 | 6.35% | 13,125 |
| May 21, 2025 | 41.18 | 42.75 | 40.71 | 40.80 | 38.57 | -1.09% | 14,081 |
| May 20, 2025 | 41.67 | 42.00 | 40.39 | 41.25 | 38.99 | -0.94% | 15,135 |
| May 19, 2025 | 41.18 | 42.21 | 41.18 | 41.64 | 39.36 | -2.14% | 17,655 |
| May 16, 2025 | 39.78 | 43.16 | 39.78 | 42.55 | 39.90 | 10.72% | 30,689 |
| May 15, 2025 | 40.84 | 40.93 | 38.08 | 38.43 | 36.04 | -8.55% | 32,453 |
| May 14, 2025 | 40.88 | 42.17 | 40.59 | 42.02 | 39.41 | 2.67% | 32,760 |
| May 13, 2025 | 36.50 | 41.33 | 36.50 | 40.93 | 38.38 | 29.27% | 34,812 |
| May 12, 2025 | 32.14 | 32.72 | 31.52 | 31.66 | 29.69 | 2.97% | 19,058 |
| May 9, 2025 | 31.72 | 33.13 | 30.61 | 30.75 | 28.51 | -4.14% | 28,443 |
| May 8, 2025 | 31.94 | 32.72 | 31.58 | 32.08 | 29.74 | 6.21% | 15,494 |
| May 7, 2025 | 30.93 | 30.93 | 29.80 | 30.20 | 28.00 | -0.88% | 19,912 |
| May 6, 2025 | 29.90 | 30.62 | 29.77 | 30.47 | 28.25 | -1.09% | 11,147 |
| May 5, 2025 | 31.25 | 31.52 | 30.65 | 30.81 | 28.56 | -4.48% | 23,573 |
| May 2, 2025 | 32.38 | 33.02 | 31.99 | 32.25 | 29.40 | 1.56% | 36,925 |
| May 1, 2025 | 32.90 | 32.95 | 31.76 | 31.76 | 28.95 | -0.40% | 7,321 |
| Apr 30, 2025 | 31.46 | 31.88 | 30.71 | 31.88 | 29.07 | -2.18% | 8,750 |
| Apr 29, 2025 | 32.08 | 32.75 | 32.08 | 32.59 | 29.71 | 0.44% | 8,130 |
| Apr 28, 2025 | 32.94 | 32.99 | 31.33 | 32.45 | 29.59 | -3.65% | 22,153 |
| Apr 25, 2025 | 32.99 | 33.92 | 32.66 | 33.68 | 30.37 | 3.34% | 20,212 |
| Apr 24, 2025 | 30.68 | 32.59 | 30.67 | 32.59 | 29.38 | 5.61% | 6,584 |
| Apr 23, 2025 | 31.74 | 32.01 | 30.74 | 30.86 | 27.82 | 2.80% | 8,134 |
| Apr 22, 2025 | 27.80 | 30.48 | 27.80 | 30.02 | 27.07 | 10.47% | 13,130 |
| Apr 21, 2025 | 27.65 | 27.70 | 26.52 | 27.18 | 24.50 | -1.62% | 7,089 |
| Apr 17, 2025 | 27.25 | 27.95 | 27.00 | 27.62 | 24.52 | 2.12% | 8,868 |
| Apr 16, 2025 | 27.30 | 27.55 | 26.52 | 27.05 | 24.01 | -2.51% | 9,271 |