MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AMZW — Roundhill AMZN WeeklyPay ETF
Cboe BZXRoundhill AMZN WeeklyPay ETF
$34.01
-0.29(-0.86%)
- O
- 34.89
- H
- 34.89
- L
- 33.80
- V
- 10.86K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$34.01
Period Return-31.31%
Period High$54.92
Period Low$32.37
Avg Daily Volume27.4K
Total Trading Days324
AMZW — Historical OHLCV Price & Volume Table
Jun 18, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $34.89 | $34.89 | $33.80 | $34.01 | $-0.29 | -0.86% | 10,864 | $34.14 | $33.80 $34.89 |
| Sep 30, 2026 | $33.81 | $34.72 | $33.81 | $34.30 | +$0.46 | +1.37% | 17,884 | $34.40 | $33.81 $34.72 |
| Sep 29, 2026 | $34.01 | $34.01 | $33.62 | $33.84 | +$0.03 | +0.09% | 13,925 | $33.88 | $33.62 $34.01 |
| Sep 28, 2026 | $34.09 | $34.09 | $33.58 | $33.81 | $-0.73 | -2.11% | 18,125 | $33.77 | $33.58 $34.09 |
| Sep 25, 2026 | $34.60 | $34.77 | $34.20 | $34.54 | $-0.02 | -0.06% | 26,414 | $34.49 | $34.20 $34.77 |
| Sep 24, 2026 | $34.17 | $34.63 | $33.94 | $34.56 | +$0.04 | +0.13% | 11,857 | $34.16 | $33.94 $34.63 |
| Sep 23, 2026 | $35.41 | $35.41 | $34.31 | $34.51 | $-0.98 | -2.75% | 25,597 | $34.63 | $34.31 $35.41 |
| Sep 22, 2026 | $35.39 | $36.00 | $35.28 | $35.49 | $-0.56 | -1.56% | 16,299 | $35.62 | $35.28 $36.00 |
| Sep 21, 2026 | $35.79 | $36.15 | $35.50 | $36.05 | +$0.66 | +1.87% | 15,973 | $35.88 | $35.50 $36.15 |
| Sep 18, 2026 | $35.67 | $35.72 | $35.21 | $35.39 | +$0.29 | +0.84% | 16,022 | $35.45 | $35.21 $35.72 |
| Sep 17, 2026 | $34.97 | $35.22 | $34.79 | $35.10 | +$0.91 | +2.65% | 10,794 | $35.09 | $34.79 $35.22 |
| Sep 16, 2026 | $34.59 | $34.59 | $33.96 | $34.19 | $-0.39 | -1.14% | 13,914 | $34.36 | $33.96 $34.59 |
| Sep 15, 2026 | $35.28 | $35.37 | $34.48 | $34.59 | $-0.92 | -2.58% | 12,744 | $34.77 | $34.48 $35.37 |
| Sep 14, 2026 | $35.22 | $35.74 | $35.20 | $35.50 | $-0.82 | -2.26% | 13,376 | $35.45 | $35.20 $35.74 |
| Sep 11, 2026 | $36.12 | $36.32 | $35.90 | $36.32 | +$0.95 | +2.67% | 11,861 | $36.14 | $35.90 $36.32 |
| Sep 10, 2026 | $35.00 | $35.57 | $35.00 | $35.37 | $-0.10 | -0.28% | 7,539 | $35.38 | $35.00 $35.57 |
| Sep 9, 2026 | $35.91 | $35.91 | $35.28 | $35.47 | $-0.76 | -2.10% | 24,197 | $35.44 | $35.28 $35.91 |
| Sep 8, 2026 | $36.02 | $36.39 | $35.90 | $36.23 | $-0.66 | -1.78% | 19,910 | $36.23 | $35.90 $36.39 |
| Sep 4, 2026 | $37.35 | $37.35 | $36.33 | $36.89 | $-0.04 | -0.11% | 21,445 | $36.62 | $36.33 $37.35 |
| Sep 3, 2026 | $36.27 | $36.99 | $36.27 | $36.93 | +$0.71 | +1.95% | 19,809 | $36.83 | $36.27 $36.99 |
| Sep 2, 2026 | $36.41 | $36.41 | $36.00 | $36.22 | $-0.02 | -0.05% | 13,895 | $36.26 | $36.00 $36.41 |
| Sep 1, 2026 | $36.11 | $36.38 | $35.90 | $36.24 | $-0.92 | -2.48% | 13,284 | $36.16 | $35.90 $36.38 |
| Aug 31, 2026 | $37.50 | $37.68 | $36.72 | $37.16 | $-1.31 | -3.40% | 23,692 | $37.16 | $36.72 $37.68 |
| Aug 28, 2026 | $37.04 | $38.58 | $37.03 | $38.47 | +$1.70 | +4.61% | 20,725 | $38.08 | $37.03 $38.58 |
| Aug 27, 2026 | $37.37 | $37.37 | $36.57 | $36.77 | $-0.68 | -1.81% | 13,700 | $36.80 | $36.57 $37.37 |
| Aug 26, 2026 | $37.45 | $37.54 | $37.05 | $37.45 | $-0.11 | -0.30% | 4,482 | $37.31 | $37.05 $37.54 |
| Aug 25, 2026 | $38.12 | $38.12 | $37.40 | $37.56 | $-0.24 | -0.63% | 9,770 | $37.52 | $37.40 $38.12 |
| Aug 24, 2026 | $37.21 | $37.93 | $37.21 | $37.80 | +$0.49 | +1.30% | 12,938 | $37.75 | $37.21 $37.93 |
| Aug 21, 2026 | $37.56 | $37.59 | $37.02 | $37.32 | $-0.21 | -0.55% | 7,302 | $37.31 | $37.02 $37.59 |
| Aug 20, 2026 | $37.93 | $38.04 | $37.52 | $37.52 | $-0.99 | -2.57% | 6,777 | $37.86 | $37.52 $38.04 |