Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Roundhill ETF Trust Roundhill COIN WeeklyPay ETF (NY:COIW)

39.41 -0.54 (-1.35%)
Streaming Delayed Price Updated: 11:36 AM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 28, 2025 40.64 41.12 39.66 39.95 64,625 -0.16(-0.40%)
Aug 27, 2025 39.83 40.51 39.67 40.11 62,364 +0.05(+0.12%)
Aug 26, 2025 39.37 40.06 38.75 40.06 105,624 +0.44(+1.11%)
Aug 25, 2025 40.61 41.10 39.50 39.62 150,668 -2.84(-6.69%)
Aug 22, 2025 39.41 42.80 39.04 42.46 130,310 +3.13(+7.96%)
Aug 21, 2025 39.57 39.94 39.15 39.33 96,350 -0.69(-1.72%)
Aug 20, 2025 39.86 40.17 37.88 40.02 115,597 +0.35(+0.88%)
Aug 19, 2025 42.59 42.83 39.55 39.67 111,199 -2.97(-6.97%)
Aug 18, 2025 41.28 43.14 40.44 42.64 158,978 -0.60(-1.39%)
Aug 15, 2025 44.06 44.06 42.75 43.24 89,263 -1.08(-2.44%)
Aug 14, 2025 43.64 44.66 42.65 44.32 100,727 -0.45(-1.01%)
Aug 13, 2025 44.67 47.61 43.81 44.77 82,041 +0.89(+2.03%)
Aug 12, 2025 44.99 44.99 42.66 43.88 72,475 +0.46(+1.06%)
Aug 11, 2025 43.87 45.66 43.40 43.42 105,127 +1.02(+2.42%)
Aug 08, 2025 42.47 42.85 40.90 42.40 155,685 -0.12(-0.29%)
Aug 07, 2025 42.55 43.64 41.83 42.52 119,451 +1.31(+3.18%)
Aug 06, 2025 40.35 41.46 39.59 41.21 81,934 +0.86(+2.13%)
Aug 05, 2025 41.93 42.64 40.22 40.35 118,855 -3.42(-7.81%)
Aug 04, 2025 43.97 44.43 42.47 43.77 137,271 -0.01(-0.02%)
Aug 01, 2025 47.41 47.63 43.00 43.78 265,931 -11.07(-20.18%)
Jul 31, 2025 55.79 56.36 54.79 54.85 117,735 +0.01(+0.02%)
Jul 30, 2025 55.77 56.23 54.00 54.84 79,868 +1.07(+1.99%)
Jul 29, 2025 55.95 56.02 52.70 53.77 132,670 -1.40(-2.54%)
Jul 28, 2025 57.92 57.92 54.38 55.17 189,128 -2.10(-3.67%)
Jul 25, 2025 57.41 58.14 56.24 57.27 193,459 -0.95(-1.63%)
Jul 24, 2025 59.45 59.59 57.62 58.22 57,728 -0.19(-0.32%)
Jul 23, 2025 58.90 58.90 56.48 58.41 66,862 -0.99(-1.67%)
Jul 22, 2025 62.37 62.37 58.04 59.40 136,352 -1.95(-3.19%)
Jul 21, 2025 63.57 65.21 61.08 61.35 135,844 -1.09(-1.75%)
Jul 18, 2025 62.42 66.56 60.01 62.45 112,597 +1.59(+2.61%)
Jul 17, 2025 58.84 61.63 58.07 60.86 71,637 +2.40(+4.11%)
Jul 16, 2025 57.71 59.84 57.60 58.46 56,312 +1.65(+2.90%)
Jul 15, 2025 57.46 58.87 54.46 56.82 44,578 -0.94(-1.63%)
Jul 14, 2025 57.79 58.56 57.02 57.75 77,439 +1.20(+2.12%)
Jul 11, 2025 57.24 58.00 55.16 56.56 107,918 -0.45(-0.79%)
Jul 10, 2025 54.20 57.00 53.94 57.00 71,270 +2.62(+4.81%)
Jul 09, 2025 51.81 54.39 51.01 54.39 85,727 +3.21(+6.27%)
Jul 08, 2025 52.33 53.44 50.17 51.18 67,318 -0.40(-0.78%)
Jul 07, 2025 50.97 52.58 50.36 51.58 82,255 +0.47(+0.91%)
Jul 03, 2025 50.35 51.49 50.08 51.11 68,380 +0.00(+0.00%)
Jul 02, 2025 48.78 51.50 48.66 51.11 48,779 +3.46(+7.25%)
Jul 01, 2025 48.65 50.79 47.62 47.66 57,792 -2.78(-5.51%)
Jun 30, 2025 51.75 52.13 50.09 50.44 98,309 -0.34(-0.67%)
Jun 27, 2025 53.81 53.96 49.88 50.78 137,463 -3.87(-7.08%)
Jun 26, 2025 51.02 55.58 51.02 54.65 78,317 +3.36(+6.56%)
Jun 25, 2025 52.26 53.49 49.41 51.29 85,238 +1.88(+3.81%)
Jun 24, 2025 44.33 50.09 44.33 49.41 85,592 +6.15(+14.21%)
Jun 23, 2025 42.41 44.38 41.34 43.26 39,969 -0.20(-0.45%)
Jun 20, 2025 42.53 43.63 41.93 43.46 47,217 +2.13(+5.16%)
Jun 18, 2025 34.47 41.91 34.47 41.32 86,671 +6.66(+19.20%)
Jun 17, 2025 35.12 35.49 33.84 34.66 40,538 -1.23(-3.43%)
Jun 16, 2025 33.70 36.08 33.38 35.90 33,960 +3.08(+9.40%)
Jun 13, 2025 32.04 32.81 31.58 32.81 76,139 +0.26(+0.81%)
Jun 12, 2025 33.53 33.54 32.31 32.55 25,391 -1.56(-4.58%)
Jun 11, 2025 35.27 35.57 33.87 34.11 15,794 -0.76(-2.19%)
Jun 10, 2025 35.54 35.97 34.50 34.87 17,515 -0.29(-0.83%)
Jun 09, 2025 35.10 35.28 34.41 35.16 22,829 +0.89(+2.60%)
Jun 06, 2025 34.18 34.84 34.10 34.27 26,370 +1.15(+3.48%)
Jun 05, 2025 35.76 36.31 32.94 33.12 38,026 -1.77(-5.08%)
Jun 04, 2025 35.32 35.74 34.79 34.89 30,931 -0.66(-1.85%)
Jun 03, 2025 33.87 35.73 33.59 35.55 25,395 +2.01(+5.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.