Roundhill COIN WeeklyPay ETF (COIW)
8.63
-0.39
(-4.32%)
USD |
BATS |
Oct 02, 16:00
8.69
+0.06
(+0.70%)
After-Hours: 20:00
COIW Price : 8.63 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 9.35 | 9.63 | 8.525 | 8.63 | 592552.0 |
| Oct 01, 2026 | 8.80 | 9.15 | 8.80 | 9.02 | 118709.0 |
| Sep 30, 2026 | 9.38 | 9.52 | 8.725 | 8.86 | 203619.0 |
| Sep 29, 2026 | 9.50 | 9.50 | 8.94 | 9.06 | 153192.0 |
| Sep 28, 2026 | 9.41 | 9.50 | 9.12 | 9.16 | 298212.0 |
| Sep 25, 2026 | 9.79 | 9.79 | 9.369 | 9.52 | 415901.0 |
| Sep 24, 2026 | 9.58 | 9.90 | 9.425 | 9.75 | 246313.0 |
| Sep 23, 2026 | 9.65 | 10.04 | 9.56 | 9.68 | 189552.0 |
| Sep 22, 2026 | 9.81 | 9.97 | 9.66 | 9.85 | 161903.0 |
| Sep 21, 2026 | 10.08 | 10.26 | 9.85 | 9.855 | 425262.0 |
| Sep 18, 2026 | 8.61 | 9.660 | 8.61 | 9.55 | 581411.0 |
| Sep 17, 2026 | 8.14 | 8.40 | 7.935 | 8.40 | 288235.0 |
| Sep 16, 2026 | 8.35 | 8.35 | 7.650 | 7.85 | 257570.0 |
| Sep 15, 2026 | 8.96 | 8.96 | 8.07 | 8.26 | 195063.0 |
| Sep 14, 2026 | 8.83 | 9.490 | 8.77 | 9.41 | 323420.0 |
| Sep 11, 2026 | 8.56 | 9.005 | 8.48 | 8.60 | 236079.0 |
| Sep 10, 2026 | 8.39 | 8.52 | 8.33 | 8.44 | 226312.0 |
| Sep 09, 2026 | 9.18 | 9.18 | 8.58 | 8.58 | 144371.0 |
| Sep 08, 2026 | 8.95 | 9.01 | 8.80 | 8.84 | 131801.0 |
| Sep 04, 2026 | 9.32 | 9.48 | 9.174 | 9.265 | 245712.0 |
| Sep 03, 2026 | 9.10 | 9.935 | 9.08 | 9.77 | 255029.0 |
| Sep 02, 2026 | 8.69 | 8.90 | 8.55 | 8.68 | 134397.0 |
| Sep 01, 2026 | 9.11 | 9.20 | 8.709 | 8.80 | 188027.0 |
| Aug 31, 2026 | 8.93 | 9.585 | 8.80 | 9.48 | 121510.0 |
| Aug 28, 2026 | 9.58 | 9.750 | 8.945 | 9.09 | 224797.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median