MARKET IS CLOSED
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+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BABW — Roundhill BABA WeeklyPay ETF
Cboe BZXRoundhill BABA WeeklyPay ETF
$18.68
-0.40(-2.09%)
- O
- 18.87
- H
- 18.95
- L
- 18.68
- V
- 3.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.68
Period Return-64.3%
Period High$56.02
Period Low$18.35
Avg Daily Volume7.0K
Total Trading Days237
BABW — Historical OHLCV Price & Volume Table
Oct 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.87 | $18.95 | $18.68 | $18.68 | $-0.40 | -2.09% | 3,554 | $18.84 | $18.68 $18.95 |
| Oct 1, 2026 | $19.08 | $19.13 | $19.00 | $19.08 | $-0.07 | -0.35% | 1,322 | $19.06 | $19.00 $19.13 |
| Sep 30, 2026 | $19.37 | $19.37 | $19.14 | $19.14 | $-0.01 | -0.04% | 637 | $19.29 | $19.14 $19.37 |
| Sep 29, 2026 | $19.36 | $19.36 | $19.15 | $19.15 | $-0.27 | -1.38% | 1,038 | $19.31 | $19.15 $19.36 |
| Sep 28, 2026 | $19.81 | $19.81 | $19.42 | $19.42 | $-0.38 | -1.94% | 763 | $19.60 | $19.42 $19.81 |
| Sep 25, 2026 | $20.02 | $20.02 | $19.80 | $19.80 | $-0.24 | -1.20% | 1,901 | $19.94 | $19.80 $20.02 |
| Sep 24, 2026 | $20.02 | $20.31 | $20.02 | $20.04 | $-0.04 | -0.20% | 778 | $20.14 | $20.02 $20.31 |
| Sep 23, 2026 | $20.22 | $20.22 | $20.05 | $20.08 | $-1.18 | -5.54% | 3,963 | $20.19 | $20.05 $20.22 |
| Sep 22, 2026 | $22.00 | $22.00 | $21.24 | $21.26 | +$0.08 | +0.37% | 3,388 | $21.46 | $21.24 $22.00 |
| Sep 21, 2026 | $20.75 | $21.24 | $20.73 | $21.18 | +$0.45 | +2.18% | 2,642 | $20.95 | $20.73 $21.24 |
| Sep 18, 2026 | $20.79 | $20.79 | $20.66 | $20.73 | +$1.01 | +5.11% | 2,731 | $20.59 | $20.66 $20.79 |
| Sep 17, 2026 | $19.54 | $19.72 | $19.54 | $19.72 | +$0.32 | +1.63% | 1,191 | $19.66 | $19.54 $19.72 |
| Sep 16, 2026 | $19.58 | $19.71 | $19.41 | $19.41 | $-0.49 | -2.47% | 5,029 | $19.62 | $19.41 $19.71 |
| Sep 15, 2026 | $20.10 | $20.10 | $19.90 | $19.90 | +$0.02 | +0.09% | 531 | $20.05 | $19.90 $20.10 |
| Sep 14, 2026 | $19.48 | $20.03 | $19.48 | $19.88 | $-0.12 | -0.62% | 1,477 | $19.80 | $19.48 $20.03 |
| Sep 11, 2026 | $20.25 | $20.25 | $19.96 | $20.01 | +$0.15 | +0.73% | 1,192 | $20.17 | $19.96 $20.25 |
| Sep 10, 2026 | $19.73 | $19.86 | $19.73 | $19.86 | $-0.23 | -1.12% | 740 | $19.90 | $19.73 $19.86 |
| Sep 9, 2026 | $20.28 | $20.28 | $20.09 | $20.09 | $-0.66 | -3.20% | 946 | $20.21 | $20.09 $20.28 |
| Sep 8, 2026 | $20.69 | $20.75 | $20.69 | $20.75 | $-0.29 | -1.40% | 599 | $20.69 | $20.69 $20.75 |
| Sep 4, 2026 | $21.04 | $21.04 | $21.04 | $21.04 | +$0.30 | +1.42% | 333 | $21.00 | $21.04 $21.04 |
| Sep 3, 2026 | $20.45 | $20.83 | $20.39 | $20.75 | $-0.00 | -0.02% | 1,050 | $20.62 | $20.39 $20.83 |
| Sep 2, 2026 | $20.75 | $20.75 | $20.75 | $20.75 | $-0.23 | -1.10% | 261 | $20.86 | $20.75 $20.75 |
| Sep 1, 2026 | $20.95 | $21.22 | $20.95 | $20.98 | $-0.30 | -1.40% | 1,971 | $21.07 | $20.95 $21.22 |
| Aug 31, 2026 | $21.70 | $21.70 | $21.28 | $21.28 | $-1.18 | -5.26% | 3,023 | $21.44 | $21.28 $21.70 |
| Aug 28, 2026 | $22.10 | $22.47 | $22.10 | $22.46 | +$0.57 | +2.58% | 1,694 | $22.30 | $22.10 $22.47 |
| Aug 27, 2026 | $21.93 | $21.94 | $21.87 | $21.90 | $-0.87 | -3.83% | 2,484 | $21.93 | $21.87 $21.94 |
| Aug 26, 2026 | $22.70 | $22.77 | $22.70 | $22.77 | +$0.15 | +0.64% | 1,475 | $22.75 | $22.70 $22.77 |
| Aug 25, 2026 | $22.40 | $22.65 | $22.40 | $22.63 | +$0.14 | +0.60% | 902 | $22.54 | $22.40 $22.65 |
| Aug 24, 2026 | $22.17 | $22.49 | $22.17 | $22.49 | $-0.33 | -1.45% | 1,025 | $22.40 | $22.17 $22.49 |
| Aug 21, 2026 | $23.64 | $23.64 | $22.82 | $22.82 | $-2.44 | -9.64% | 2,255 | $23.45 | $22.82 $23.64 |