Roundhill COIN WeeklyPay ETF (COIW)
9.12
-0.54
(-5.59%)
USD |
BATS |
Aug 24, 16:00
9.17
+0.05
(+0.55%)
After-Hours: 20:00
COIW Price : 9.12 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 9.28 | 9.93 | 9.25 | 9.66 | 284907.0 |
| Aug 20, 2026 | 8.88 | 8.95 | 8.500 | 8.84 | 479482.0 |
| Aug 19, 2026 | 7.37 | 8.435 | 7.37 | 8.10 | 307743.0 |
| Aug 18, 2026 | 7.39 | 7.52 | 7.28 | 7.28 | 321347.0 |
| Aug 17, 2026 | 7.42 | 7.615 | 7.35 | 7.52 | 164322.0 |
| Aug 14, 2026 | 7.67 | 7.73 | 7.500 | 7.54 | 191885.0 |
| Aug 13, 2026 | 7.54 | 7.88 | 7.44 | 7.855 | 253213.0 |
| Aug 12, 2026 | 7.66 | 7.66 | 7.475 | 7.57 | 133564.0 |
| Aug 11, 2026 | 7.63 | 7.77 | 7.40 | 7.54 | 197108.0 |
| Aug 10, 2026 | 7.83 | 7.840 | 7.51 | 7.56 | 138842.0 |
| Aug 07, 2026 | 7.60 | 8.001 | 7.44 | 7.915 | 195606.0 |
| Aug 06, 2026 | 7.495 | 7.70 | 7.41 | 7.43 | 295333.0 |
| Aug 05, 2026 | 7.77 | 7.94 | 7.60 | 7.70 | 113399.0 |
| Aug 04, 2026 | 7.52 | 7.853 | 7.45 | 7.76 | 114859.0 |
| Aug 03, 2026 | 7.42 | 7.84 | 7.20 | 7.47 | 192145.0 |
| Jul 31, 2026 | 8.06 | 8.06 | 7.185 | 7.57 | 221325.0 |
| Jul 30, 2026 | 8.56 | 8.77 | 8.43 | 8.68 | 125172.0 |
| Jul 29, 2026 | 8.85 | 9.05 | 8.39 | 8.46 | 60090.00 |
| Jul 28, 2026 | 8.60 | 8.98 | 8.40 | 8.97 | 75167.00 |
| Jul 27, 2026 | 8.65 | 8.955 | 8.51 | 8.95 | 96361.00 |
| Jul 24, 2026 | 8.51 | 8.57 | 8.196 | 8.475 | 162366.0 |
| Jul 23, 2026 | 8.74 | 8.934 | 8.540 | 8.67 | 93681.00 |
| Jul 22, 2026 | 9.40 | 9.541 | 8.985 | 8.99 | 141189.0 |
| Jul 21, 2026 | 9.09 | 9.97 | 9.09 | 9.64 | 148902.0 |
| Jul 20, 2026 | 8.49 | 8.89 | 8.31 | 8.63 | 131179.0 |
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