Free Trial

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

$25.43 -2.07 (-7.53%)
As of 04:10 PM Eastern

Roundhill COIN WeeklyPay ETF Stock Price Performance

5 Day
Performance
-13.00%
1 Month
Performance
-33.08%
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 Friday, April, 4, 2025

Remove Ads

Roundhill COIN WeeklyPay ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/04/2025$27.50$25.43
-7.53%
$26.50$23.6615,275 shs$1.78 million
04/03/2025$29.87$27.50
-7.93%
$27.70$26.4716,230 shs$1.93 million
04/02/2025$28.26$29.87
+5.70%
$29.88$27.585,975 shs$2.09 million
04/01/2025$27.81$28.26
+1.62%
$28.50$27.398,608 shs$1.98 million
03/31/2025$29.23$27.81
-4.86%
$28.07$26.5913,608 shs$1.95 million
03/28/2025$31.78$29.23
-8.02%
$31.17$28.5718,419 shs$2.05 million
03/27/2025$32.81$31.78
-3.14%
$32.67$31.794,943 shs$2.23 million
03/26/2025$34.75$32.81
-5.58%
$34.85$32.627,675 shs$2.30 million
03/25/2025$34.51$34.75
+0.70%
$35.35$33.818,163 shs$1.04 million
03/24/2025$32.09$34.51
+7.54%
$34.51$33.026,763 shs$1.04 million
03/21/2025$32.17$32.09
-0.25%
$32.09$31.057,147 shs$963,000.00
03/20/2025$32.16$32.17
+0.03%
$32.53$31.497,509 shs$965,000.00
03/19/2025$30.44$32.16
+5.65%
$32.75$30.9714,474 shs$965,000.00
03/18/2025$32.08$30.44
-5.11%
$31.27$30.008,845 shs$913,000.00
03/17/2025$31.40$32.08
+2.17%
$32.65$30.4010,634 shs$962,000.00
03/14/2025$30.20$31.40
+3.97%
$32.04$30.6918,361 shs$942,000.00
03/13/2025$33.22$30.20
-9.09%
$32.27$30.203,442 shs$906,000.00
03/12/2025$33.26$33.22
-0.12%
$34.45$32.008,860 shs$997,000.00
03/11/2025$30.54$33.26
+8.91%
$33.94$32.004,021 shs$998,000.00
03/10/2025$39.11$30.54
-21.91%
$36.22$30.546,039 shs$916,000.00
03/07/2025$38.47$39.11
+1.66%
$39.67$37.636,056 shs$0.00
03/06/2025$40.24$38.47
-4.40%
$40.45$38.431,804 shs$0.00
03/05/2025$38.00$40.24
+5.89%
$40.24$38.022,331 shs$0.00
03/04/2025$35.35$38.00
+7.50%
$38.40$34.536,103 shs$0.00
03/03/2025$39.03$35.35
-9.43%
$42.45$35.357,325 shs$0.00

This page (NYSEARCA:COIW) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners