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%
HOOW — Roundhill HOOD WeeklyPay ETF
Cboe BZXRoundhill HOOD WeeklyPay ETF
$26.94
+0.45(+1.70%)
- O
- 27.15
- H
- 28.78
- L
- 26.81
- V
- 285.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.94
Period Return-48.93%
Period High$86.16
Period Low$20.13
Avg Daily Volume254.7K
Total Trading Days325
HOOW — Historical OHLCV Price & Volume Table
Jun 18, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.15 | $28.78 | $26.81 | $26.94 | +$0.45 | +1.70% | 285,132 | $27.48 | $26.81 $28.78 |
| Oct 1, 2026 | $26.83 | $27.17 | $26.34 | $26.49 | $-0.41 | -1.52% | 177,839 | $26.70 | $26.34 $27.17 |
| Sep 30, 2026 | $29.87 | $30.00 | $26.72 | $26.90 | $-1.00 | -3.58% | 235,482 | $27.60 | $26.72 $30.00 |
| Sep 29, 2026 | $28.69 | $28.77 | $27.59 | $27.90 | $-0.11 | -0.39% | 168,319 | $28.17 | $27.59 $28.77 |
| Sep 28, 2026 | $28.38 | $29.00 | $27.91 | $28.01 | $-1.36 | -4.63% | 111,838 | $28.28 | $27.91 $29.00 |
| Sep 25, 2026 | $30.00 | $30.02 | $28.85 | $29.37 | $-0.38 | -1.28% | 273,704 | $29.36 | $28.85 $30.02 |
| Sep 24, 2026 | $29.63 | $30.50 | $29.34 | $29.75 | $-0.61 | -2.01% | 163,532 | $29.85 | $29.34 $30.50 |
| Sep 23, 2026 | $30.26 | $31.45 | $30.23 | $30.36 | $-0.37 | -1.20% | 149,916 | $30.84 | $30.23 $31.45 |
| Sep 22, 2026 | $30.44 | $31.30 | $30.05 | $30.73 | +$0.26 | +0.85% | 147,789 | $30.79 | $30.05 $31.30 |
| Sep 21, 2026 | $31.07 | $31.40 | $30.00 | $30.47 | +$0.70 | +2.35% | 286,172 | $30.71 | $30.00 $31.40 |
| Sep 18, 2026 | $27.93 | $29.94 | $27.23 | $29.77 | +$2.94 | +10.96% | 293,074 | $28.88 | $27.23 $29.94 |
| Sep 17, 2026 | $26.91 | $26.97 | $25.74 | $26.83 | +$1.60 | +6.34% | 220,970 | $26.25 | $25.74 $26.97 |
| Sep 16, 2026 | $26.92 | $27.00 | $24.43 | $25.23 | $-1.77 | -6.56% | 284,981 | $25.60 | $24.43 $27.00 |
| Sep 15, 2026 | $27.46 | $27.66 | $25.67 | $27.00 | $-1.16 | -4.12% | 234,232 | $26.90 | $25.67 $27.66 |
| Sep 14, 2026 | $27.59 | $28.71 | $27.59 | $28.16 | +$0.00 | +0.00% | 230,338 | $28.13 | $27.59 $28.71 |
| Sep 11, 2026 | $28.43 | $29.24 | $27.74 | $28.16 | $-0.26 | -0.91% | 325,190 | $28.41 | $27.74 $29.24 |
| Sep 10, 2026 | $28.25 | $29.26 | $27.95 | $28.42 | $-0.55 | -1.90% | 132,455 | $28.53 | $27.95 $29.26 |
| Sep 9, 2026 | $30.60 | $30.74 | $28.95 | $28.97 | $-0.62 | -2.10% | 133,776 | $29.67 | $28.95 $30.74 |
| Sep 8, 2026 | $31.92 | $32.16 | $29.59 | $29.59 | $-1.73 | -5.52% | 198,906 | $30.98 | $29.59 $32.16 |
| Sep 4, 2026 | $30.61 | $32.10 | $30.61 | $31.32 | $-0.85 | -2.64% | 271,526 | $31.45 | $30.61 $32.10 |
| Sep 3, 2026 | $28.82 | $32.17 | $28.77 | $32.17 | +$5.27 | +19.59% | 556,442 | $31.16 | $28.77 $32.17 |
| Sep 2, 2026 | $25.90 | $26.93 | $25.36 | $26.90 | +$1.15 | +4.47% | 187,073 | $26.48 | $25.36 $26.93 |
| Sep 1, 2026 | $26.41 | $26.78 | $25.50 | $25.75 | $-0.48 | -1.83% | 159,277 | $26.32 | $25.50 $26.78 |
| Aug 31, 2026 | $25.88 | $26.35 | $25.00 | $26.23 | $-0.47 | -1.76% | 114,524 | $25.76 | $25.00 $26.35 |
| Aug 28, 2026 | $27.85 | $28.44 | $26.53 | $26.70 | $-1.52 | -5.39% | 199,169 | $27.28 | $26.53 $28.44 |
| Aug 27, 2026 | $28.61 | $28.90 | $27.59 | $28.22 | +$0.37 | +1.33% | 100,404 | $28.50 | $27.59 $28.90 |
| Aug 26, 2026 | $28.38 | $28.66 | $27.77 | $27.85 | $-1.05 | -3.63% | 172,615 | $28.19 | $27.77 $28.66 |
| Aug 25, 2026 | $26.27 | $29.03 | $26.13 | $28.90 | +$2.57 | +9.76% | 219,254 | $27.96 | $26.13 $29.03 |
| Aug 24, 2026 | $27.33 | $28.01 | $26.23 | $26.33 | $-1.72 | -6.13% | 150,807 | $27.16 | $26.23 $28.01 |
| Aug 21, 2026 | $25.87 | $28.50 | $25.23 | $28.05 | +$3.96 | +16.44% | 390,643 | $27.31 | $25.23 $28.50 |