Roundhill COIN WeeklyPay ETF (COIW)
8.60
+0.16
(+1.90%)
USD |
BATS |
Sep 11, 16:00
8.62
+0.02
(+0.23%)
After-Hours: 20:00
COIW Price : 8.60 for Sept. 11, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 9.40 | 10.02 | 9.229 | 9.83 | 129194.0 |
| Aug 26, 2026 | 9.34 | 9.50 | 9.17 | 9.28 | 115533.0 |
| Aug 25, 2026 | 8.97 | 9.759 | 8.90 | 9.62 | 184949.0 |
| Aug 24, 2026 | 9.75 | 9.89 | 9.10 | 9.16 | 232488.0 |
| 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 |
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