Free Trial

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

$33.68 +1.09 (+3.34%)
As of 04/25/2025 04:10 PM Eastern

Roundhill COIN WeeklyPay ETF Stock Price Performance

5 Day
Performance
+23.91%
1 Month
Performance
+2.65%
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 Saturday, April, 26, 2025

Roundhill COIN WeeklyPay ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2025$32.59$33.68
+3.34%
$33.92$32.6520,206 shs$3.71 million
04/24/2025$30.86$32.59
+5.61%
$32.59$30.676,159 shs$3.59 million
04/23/2025$30.02$30.86
+2.80%
$32.01$30.748,073 shs$3.40 million
04/22/2025$27.18$30.02
+10.45%
$30.48$27.8013,116 shs$3.30 million
04/21/2025$27.62$27.18
-1.59%
$27.70$26.526,836 shs$2.99 million
04/18/2025$27.62$27.62$27.95$27.008,850 shs$3.04 million
04/17/2025$27.05$27.62
+2.11%
$27.95$27.008,850 shs$3.04 million
04/16/2025$27.75$27.05
-2.52%
$27.55$26.529,268 shs$2.98 million
04/15/2025$27.94$27.75
-0.68%
$28.33$27.3211,560 shs$3.05 million
04/14/2025$28.46$27.94
-1.83%
$28.85$27.497,800 shs$3.07 million
04/11/2025$26.83$28.46
+6.08%
$28.46$27.0924,829 shs$1.99 million
04/10/2025$28.34$26.83
-5.33%
$27.44$25.164,168 shs$1.88 million
04/09/2025$23.34$28.34
+21.42%
$29.42$23.1416,069 shs$1.98 million
04/09/2025$23.34$28.34
+21.42%
$29.42$23.1416,069 shs$1.98 million
04/08/2025$24.64$23.34
-5.28%
$26.41$23.1024,235 shs$1.63 million
04/08/2025$24.64$23.34
-5.28%
$26.41$23.1024,235 shs$1.63 million
04/07/2025$25.43$24.64
-3.11%
$25.13$21.8220,797 shs$1.73 million
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

This page (NYSEARCA:COIW) was last updated on 4/26/2025 by MarketBeat.com Staff
From Our Partners