Free Trial
→ Now I look stupid. Real stupid... (From Porter & Company) (Ad) Buy COIW Stock  Free COIW Stock Alerts

Roundhill COIN WeeklyPay ETF (COIW) Chart & Stock Price History

$27.62 +0.57 (+2.12%)
As of 04/17/2025
Compare

Roundhill COIN WeeklyPay ETF Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
-14.11%
Receive COIW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Roundhill COIN WeeklyPay ETF and its competitors with MarketBeat's FREE daily newsletter.

COIW Stock Chart for Monday, April, 21, 2025

COIW Chart by TradingView

Roundhill COIN WeeklyPay ETF Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$27.05$27.62
+2.12%		$27.95$27.008,868 shs$3.04 million
04/17/2025$27.75$27.05
-2.51%		$27.55$26.529,271 shs$2.98 million
04/16/2025$27.94$27.75
-0.70%		$28.33$27.3211,925 shs$3.05 million
04/15/2025$28.46$27.94
-1.83%		$28.85$27.497,873 shs$3.07 million
04/14/2025$28.46$28.46$28.46$27.0925,026 shs$3.13 million
04/11/2025$28.34$26.83
-5.35%		$27.44$25.164,412 shs$1.88 million
04/10/2025$23.34$28.34
+21.44%		$29.42$23.1416,127 shs$1.98 million
04/09/2025$24.64$23.34
-5.29%		$26.41$23.1024,323 shs$1.63 million
04/09/2025$24.64$23.34
-5.29%		$26.41$23.1024,323 shs$1.63 million
04/08/2025$25.43$24.64
-3.11%		$25.13$21.8220,895 shs$1.73 million
04/08/2025$25.43$24.64
-3.11%		$25.13$21.8220,895 shs$1.73 million
04/07/2025$25.43$25.43$26.50$23.6615,285 shs$1.78 million
04/04/2025$29.87$27.50
-7.95%		$27.70$26.4716,232 shs$1.93 million
04/03/2025$28.26$29.87
+5.70%		$29.88$27.586,032 shs$2.09 million
04/02/2025$27.81$28.26
+1.60%		$28.50$27.398,683 shs$1.98 million
04/01/2025$29.23$27.81
-4.85%		$28.07$26.5913,608 shs$1.95 million
03/31/2025$29.23$29.23$31.17$28.5718,511 shs$2.05 million
03/28/2025$32.81$31.79
-3.11%		$32.67$31.794,995 shs$2.23 million
03/27/2025$34.75$32.81
-5.60%		$34.85$32.627,677 shs$2.30 million
03/26/2025$34.51$34.75
+0.70%		$35.35$33.818,166 shs$1.04 million
03/25/2025$32.09$34.51
+7.56%		$34.51$33.026,770 shs$1.04 million
03/24/2025$32.09$32.09$32.09$31.057,158 shs$963,000.00
03/21/2025$32.16$32.17
+0.05%		$32.53$31.497,614 shs$965,000.00
03/20/2025$30.44$32.16
+5.65%		$32.75$30.9714,582 shs$965,000.00
03/19/2025$32.08$30.44
-5.11%		$31.27$30.008,862 shs$913,000.00
Related Companies

This page (BATS:COIW) was last updated on 4/21/2025 by MarketBeat.com Staff
From Our Partners
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
[Action Required] Claim Your FREE IRS Loophole Guide
This shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...
Colonial Metals | Sponsored
Now I look stupid. Real stupid...
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Get Your Bank Account “Fed Invasion” Ready with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
My friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...
Crypto Swap Profits | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored
Gold Hits New Highs as Global Markets Spiral
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored