Roundhill COIN WeeklyPay ETF (COIW)
6.99
-0.33
(-4.51%)
USD |
BATS |
Oct 26, 16:00
6.94
-0.05
(-0.72%)
Pre-Market: 06:11
COIW Price : 6.99 for Oct. 26, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | 7.01 | 7.12 | 6.75 | 6.99 | 257663.0 |
| Oct 23, 2026 | 7.55 | 7.59 | 7.26 | 7.32 | 298413.0 |
| Oct 22, 2026 | 7.60 | 7.79 | 7.45 | 7.57 | 177053.0 |
| Oct 21, 2026 | 7.93 | 8.18 | 7.748 | 8.005 | 196286.0 |
| Oct 20, 2026 | 7.47 | 7.95 | 7.41 | 7.665 | 198787.0 |
| Oct 19, 2026 | 7.96 | 7.96 | 7.49 | 7.55 | 182466.0 |
| Oct 16, 2026 | 8.36 | 8.43 | 7.67 | 7.88 | 245501.0 |
| Oct 15, 2026 | 7.63 | 8.56 | 7.50 | 8.47 | 296143.0 |
| Oct 14, 2026 | 8.21 | 8.38 | 7.80 | 7.88 | 322590.0 |
| Oct 13, 2026 | 8.25 | 8.43 | 8.25 | 8.36 | 98165.00 |
| Oct 12, 2026 | 8.37 | 8.57 | 8.18 | 8.37 | 239293.0 |
| Oct 09, 2026 | 8.075 | 8.53 | 7.89 | 8.30 | 218014.0 |
| Oct 08, 2026 | 8.10 | 8.27 | 7.90 | 7.92 | 259170.0 |
| Oct 07, 2026 | 8.49 | 8.49 | 8.19 | 8.27 | 215535.0 |
| Oct 06, 2026 | 8.87 | 9.05 | 8.62 | 8.68 | 245321.0 |
| Oct 05, 2026 | 8.75 | 9.005 | 8.59 | 8.80 | 243803.0 |
| 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 |
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