MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
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%
COIW — Roundhill COIN WeeklyPay ETF
Cboe BZXRoundhill COIN WeeklyPay ETF
$8.63
-0.39(-4.32%)
- O
- 9.35
- H
- 9.63
- L
- 8.53
- V
- 585.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.63
Period Return-71.25%
Period High$68.77
Period Low$7.19
Avg Daily Volume142.6K
Total Trading Days365
COIW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.35 | $9.63 | $8.53 | $8.63 | $-0.39 | -4.32% | 585,676 | $8.88 | $8.53 $9.63 |
| Oct 1, 2026 | $8.80 | $9.15 | $8.80 | $9.02 | +$0.16 | +1.81% | 118,709 | $8.98 | $8.80 $9.15 |
| Sep 30, 2026 | $9.38 | $9.52 | $8.73 | $8.86 | $-0.20 | -2.21% | 203,619 | $9.03 | $8.73 $9.52 |
| Sep 29, 2026 | $9.50 | $9.50 | $8.94 | $9.06 | $-0.10 | -1.09% | 153,192 | $9.12 | $8.94 $9.50 |
| Sep 28, 2026 | $9.41 | $9.50 | $9.12 | $9.16 | $-0.36 | -3.78% | 298,212 | $9.30 | $9.12 $9.50 |
| Sep 25, 2026 | $9.79 | $9.79 | $9.37 | $9.52 | $-0.23 | -2.36% | 415,901 | $9.50 | $9.37 $9.79 |
| Sep 24, 2026 | $9.58 | $9.90 | $9.43 | $9.75 | +$0.07 | +0.72% | 246,314 | $9.66 | $9.43 $9.90 |
| Sep 23, 2026 | $9.65 | $10.05 | $9.56 | $9.68 | $-0.17 | -1.73% | 189,552 | $9.74 | $9.56 $10.05 |
| Sep 22, 2026 | $9.81 | $9.97 | $9.66 | $9.85 | $-0.01 | -0.05% | 161,903 | $9.80 | $9.66 $9.97 |
| Sep 21, 2026 | $10.08 | $10.26 | $9.85 | $9.86 | +$0.31 | +3.19% | 425,263 | $10.02 | $9.85 $10.26 |
| Sep 18, 2026 | $8.61 | $9.66 | $8.61 | $9.55 | +$1.15 | +13.69% | 581,412 | $9.26 | $8.61 $9.66 |
| Sep 17, 2026 | $8.14 | $8.40 | $7.94 | $8.40 | +$0.55 | +7.01% | 288,235 | $8.16 | $7.94 $8.40 |
| Sep 16, 2026 | $8.35 | $8.35 | $7.65 | $7.85 | $-0.41 | -4.96% | 257,570 | $7.97 | $7.65 $8.35 |
| Sep 15, 2026 | $8.96 | $8.96 | $8.07 | $8.26 | $-1.15 | -12.22% | 195,063 | $8.60 | $8.07 $8.96 |
| Sep 14, 2026 | $8.83 | $9.49 | $8.77 | $9.41 | +$0.81 | +9.42% | 323,420 | $9.21 | $8.77 $9.49 |
| Sep 11, 2026 | $8.56 | $9.01 | $8.48 | $8.60 | +$0.16 | +1.90% | 236,080 | $8.76 | $8.48 $9.01 |
| Sep 10, 2026 | $8.39 | $8.52 | $8.33 | $8.44 | $-0.14 | -1.63% | 226,312 | $8.45 | $8.33 $8.52 |
| Sep 9, 2026 | $9.18 | $9.18 | $8.58 | $8.58 | $-0.26 | -2.94% | 144,371 | $8.82 | $8.58 $9.18 |
| Sep 8, 2026 | $8.95 | $9.01 | $8.80 | $8.84 | $-0.43 | -4.59% | 131,801 | $8.92 | $8.80 $9.01 |
| Sep 4, 2026 | $9.32 | $9.48 | $9.17 | $9.27 | $-0.51 | -5.17% | 245,712 | $9.28 | $9.17 $9.48 |
| Sep 3, 2026 | $9.10 | $9.94 | $9.08 | $9.77 | +$1.09 | +12.56% | 255,030 | $9.60 | $9.08 $9.94 |
| Sep 2, 2026 | $8.69 | $8.90 | $8.55 | $8.68 | $-0.12 | -1.36% | 134,397 | $8.77 | $8.55 $8.90 |
| Sep 1, 2026 | $9.11 | $9.20 | $8.71 | $8.80 | $-0.68 | -7.17% | 188,027 | $8.94 | $8.71 $9.20 |
| Aug 31, 2026 | $8.93 | $9.59 | $8.80 | $9.48 | +$0.39 | +4.29% | 121,510 | $9.15 | $8.80 $9.59 |
| Aug 28, 2026 | $9.58 | $9.75 | $8.95 | $9.09 | $-0.74 | -7.53% | 224,798 | $9.28 | $8.95 $9.75 |
| Aug 27, 2026 | $9.40 | $10.02 | $9.23 | $9.83 | +$0.55 | +5.93% | 129,195 | $9.83 | $9.23 $10.02 |
| Aug 26, 2026 | $9.34 | $9.50 | $9.17 | $9.28 | $-0.34 | -3.53% | 115,533 | $9.33 | $9.17 $9.50 |
| Aug 25, 2026 | $8.97 | $9.76 | $8.90 | $9.62 | +$0.46 | +5.02% | 184,950 | $9.47 | $8.90 $9.76 |
| Aug 24, 2026 | $9.75 | $9.89 | $9.10 | $9.16 | $-0.50 | -5.18% | 232,488 | $9.52 | $9.10 $9.89 |
| Aug 21, 2026 | $9.28 | $9.93 | $9.25 | $9.66 | +$0.82 | +9.28% | 284,908 | $9.69 | $9.25 $9.93 |