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

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

24.20 -3.30 (-12.00%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 4, 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 (%)
Apr 03, 2025 27.18 27.70 26.47 27.50 16,232 -2.38(-7.95%)
Apr 02, 2025 27.58 29.88 27.58 29.87 6,032 +1.61(+5.70%)
Apr 01, 2025 27.39 28.50 27.39 28.26 8,683 +0.45(+1.60%)
Mar 31, 2025 27.47 28.07 26.59 27.81 13,608 -1.42(-4.85%)
Mar 28, 2025 31.17 31.17 28.57 29.23 18,511 -2.55(-8.04%)
Mar 27, 2025 31.95 32.67 31.79 31.79 4,992 -1.02(-3.11%)
Mar 26, 2025 34.70 34.85 32.62 32.81 7,677 -1.95(-5.60%)
Mar 25, 2025 34.49 35.35 33.81 34.75 8,163 +0.24(+0.70%)
Mar 24, 2025 33.43 34.51 33.02 34.51 6,767 +2.61(+8.18%)
Mar 21, 2025 31.21 31.90 30.88 31.90 7,199 -0.09(-0.27%)
Mar 20, 2025 32.34 32.35 31.31 31.99 7,555 +0.01(+0.05%)
Mar 19, 2025 31.26 32.56 30.79 31.98 14,609 +1.71(+5.65%)
Mar 18, 2025 30.88 31.09 29.83 30.27 8,902 -1.63(-5.11%)
Mar 17, 2025 30.39 32.46 30.23 31.90 10,711 +1.24(+4.05%)
Mar 14, 2025 30.98 31.28 29.96 30.66 18,812 +1.18(+3.99%)
Mar 13, 2025 31.16 31.51 29.48 29.48 3,548 -2.95(-9.10%)
Mar 12, 2025 33.45 33.63 31.24 32.43 9,076 -0.04(-0.14%)
Mar 11, 2025 31.67 33.14 31.24 32.48 4,122 +2.66(+8.93%)
Mar 10, 2025 35.36 35.36 29.81 29.81 6,188 -8.03(-21.22%)
Mar 07, 2025 38.20 38.38 36.41 37.84 6,263 +0.62(+1.65%)
Mar 06, 2025 39.14 39.14 37.19 37.23 1,865 -1.72(-4.41%)
Mar 05, 2025 36.79 38.94 36.79 38.94 2,460 +2.17(+5.91%)
Mar 04, 2025 34.05 37.16 33.41 36.77 6,306 +2.56(+7.50%)
Mar 03, 2025 41.08 41.08 34.21 34.21 7,569 -3.26(-8.71%)
Feb 28, 2025 35.15 37.55 35.15 37.47 3,906 +1.36(+3.77%)
Feb 27, 2025 36.48 37.58 36.11 36.11 1,382 -0.79(-2.13%)
Feb 26, 2025 37.78 37.78 36.49 36.90 2,315 +0.14(+0.37%)
Feb 25, 2025 37.22 37.24 36.18 36.76 2,867 -3.26(-8.15%)
Feb 24, 2025 41.86 41.86 40.02 40.02 4,799 -1.87(-4.46%)
Feb 21, 2025 48.11 48.11 41.89 41.89 2,210 -4.58(-9.86%)
Feb 20, 2025 47.47 47.48 45.60 46.47 10,908 -0.43(-0.91%)
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 and Conditions.