Roundhill HOOD WeeklyPay ETF (HOOW)
26.33
-1.72
(-6.13%)
USD |
BATS |
Aug 24, 16:00
26.52
+0.19
(+0.72%)
After-Hours: 20:00
HOOW Price : 26.33 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 | 25.87 | 28.50 | 25.23 | 28.05 | 390643.0 |
| Aug 20, 2026 | 25.77 | 26.00 | 23.69 | 24.09 | 304447.0 |
| Aug 19, 2026 | 23.38 | 25.39 | 23.27 | 24.31 | 292124.0 |
| Aug 18, 2026 | 23.56 | 23.89 | 23.01 | 23.04 | 151182.0 |
| Aug 17, 2026 | 24.12 | 24.66 | 23.80 | 24.47 | 109457.0 |
| Aug 14, 2026 | 25.40 | 25.45 | 24.64 | 24.65 | 253711.0 |
| Aug 13, 2026 | 24.76 | 26.10 | 24.76 | 25.81 | 97230.00 |
| Aug 12, 2026 | 25.00 | 25.04 | 24.00 | 24.51 | 119619.0 |
| Aug 11, 2026 | 24.44 | 24.50 | 23.84 | 24.33 | 126825.0 |
| Aug 10, 2026 | 24.15 | 24.47 | 23.70 | 24.36 | 111085.0 |
| Aug 07, 2026 | 24.12 | 24.88 | 23.93 | 24.19 | 162330.0 |
| Aug 06, 2026 | 23.31 | 23.96 | 23.26 | 23.46 | 102169.0 |
| Aug 05, 2026 | 24.33 | 24.81 | 23.94 | 24.08 | 102279.0 |
| Aug 04, 2026 | 24.00 | 24.87 | 23.20 | 24.25 | 198919.0 |
| Aug 03, 2026 | 22.21 | 23.88 | 21.76 | 23.26 | 205623.0 |
| Jul 31, 2026 | 22.27 | 23.32 | 21.52 | 22.40 | 232377.0 |
| Jul 30, 2026 | 23.92 | 24.24 | 22.37 | 22.40 | 369391.0 |
| Jul 29, 2026 | 24.14 | 24.54 | 23.09 | 23.40 | 144103.0 |
| Jul 28, 2026 | 24.32 | 24.71 | 22.95 | 24.37 | 219051.0 |
| Jul 27, 2026 | 25.81 | 26.48 | 24.57 | 25.25 | 136051.0 |
| Jul 24, 2026 | 27.02 | 27.02 | 24.75 | 25.26 | 294031.0 |
| Jul 23, 2026 | 27.47 | 28.30 | 26.81 | 27.47 | 77416.00 |
| Jul 22, 2026 | 28.48 | 29.18 | 28.45 | 28.45 | 61648.00 |
| Jul 21, 2026 | 27.81 | 29.62 | 27.81 | 29.06 | 147549.0 |
| Jul 20, 2026 | 27.70 | 27.87 | 26.55 | 26.76 | 221221.0 |
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