Stock listing
CBOE:COIW Roundhill COIN WeeklyPay ETF Stock
Follow Roundhill COIN WeeklyPay ETF into a list and get an email when it puts out news.
Share price · CBOE:COIW
$5.76 USD -0.37 (-6.0%)
Close on Nov 2, 2026
- Day range
- $5.74 – $6.05 USDNov 2, 2026
- Volume
- 182,876 sharesNov 2, 2026
- 52-week range
- $5.74 – $36.92 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $1.96M USDMedian day 212,700 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:COIW · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.76 | -0.37 | -6.0% | $5.92 | $6.05 | $5.735 | 182,876 | |
| $6.13 | -0.905 | -12.9% | $6.39 | $6.39 | $5.773 | 406,959 | |
| $7.035 | -0.095 | -1.3% | $6.87 | $7.16 | $6.87 | 151,212 | |
| $7.13 | +0.08 | +1.1% | $6.86 | $7.13 | $6.86 | 192,561 | |
| $7.05 | +0.06 | +0.9% | $7.04 | $7.078 | $6.90 | 170,114 | |
| $6.99 | -0.33 | -4.5% | $7.01 | $7.12 | $6.75 | 257,028 | |
| $7.32 | -0.25 | -3.3% | $7.55 | $7.59 | $7.26 | 290,600 | |
| $7.57 | -0.435 | -5.4% | $7.60 | $7.79 | $7.45 | 175,100 | |
| $8.005 | +0.34 | +4.4% | $7.93 | $8.18 | $7.748 | 194,400 | |
| $7.665 | +0.115 | +1.5% | $7.47 | $7.95 | $7.41 | 197,400 | |
| $7.55 | -0.33 | -4.2% | $7.96 | $7.96 | $7.49 | 178,200 | |
| $7.88 | -0.59 | -7.0% | $8.36 | $8.43 | $7.67 | 244,800 | |
| $8.47 | +0.59 | +7.5% | $7.63 | $8.56 | $7.50 | 295,800 | |
| $7.88 | -0.48 | -5.7% | $8.21 | $8.38 | $7.80 | 315,500 | |
| $8.36 | -0.01 | -0.1% | $8.25 | $8.43 | $8.25 | 94,900 | |
| $8.37 | +0.07 | +0.8% | $8.37 | $8.57 | $8.18 | 238,200 | |
| $8.30 | +0.38 | +4.8% | $8.075 | $8.53 | $7.89 | 217,900 | |
| $7.92 | -0.35 | -4.2% | $8.10 | $8.27 | $7.90 | 258,300 | |
| $8.27 | -0.41 | -4.7% | $8.49 | $8.49 | $8.19 | 212,700 | |
| $8.68 | -0.12 | -1.4% | $8.87 | $9.05 | $8.62 | 244,600 | |
| $8.80 | +0.17 | +2.0% | $8.75 | $9.005 | $8.59 | 242,700 | |
| $8.63 | -0.39 | -4.3% | $9.35 | $9.63 | $8.525 | 587,700 | |
| $9.02 | +0.16 | +1.8% | $8.80 | $9.15 | $8.80 | 117,500 | |
| $8.86 | -0.20 | -2.2% | $9.38 | $9.52 | $8.725 | 201,600 | |
| $9.06 | -0.10 | -1.1% | $9.50 | $9.50 | $8.94 | 152,900 | |
| $9.16 | -0.36 | -3.8% | $9.41 | $9.50 | $9.12 | 298,000 | |
| $9.52 | -0.23 | -2.4% | $9.79 | $9.79 | $9.369 | 412,300 | |
| $9.75 | +0.07 | +0.7% | $9.58 | $9.90 | $9.425 | 246,300 | |
| $9.68 | -0.17 | -1.7% | $9.65 | $10.05 | $9.56 | 188,500 | |
| $9.85 | -0.005 | -0.1% | $9.81 | $9.97 | $9.66 | 160,900 | |
| $9.855 | +0.305 | +3.2% | $10.08 | $10.26 | $9.85 | 421,700 | |
| $9.55 | +1.15 | +13.7% | $8.61 | $9.66 | $8.61 | 578,600 | |
| $8.40 | +0.55 | +7.0% | $8.14 | $8.40 | $7.935 | 286,300 | |
| $7.85 | -0.41 | -5.0% | $8.35 | $8.35 | $7.65 | 256,900 | |
| $8.26 | -1.15 | -12.2% | $8.96 | $8.96 | $8.07 | 192,200 | |
| $9.41 | +0.81 | +9.4% | $8.83 | $9.49 | $8.77 | 322,800 | |
| $8.60 | +0.16 | +1.9% | $8.56 | $9.005 | $8.48 | 235,500 | |
| $8.44 | -0.14 | -1.6% | $8.39 | $8.52 | $8.33 | 225,900 | |
| $8.58 | -0.26 | -2.9% | $9.18 | $9.18 | $8.58 | 143,400 | |
| $8.84 | -0.425 | -4.6% | $8.95 | $9.01 | $8.80 | 131,300 | |
| $9.265 | -0.505 | -5.2% | $9.32 | $9.48 | $9.175 | 245,500 | |
| $9.77 | +1.09 | +12.6% | $9.10 | $9.935 | $9.08 | 253,500 | |
| $8.68 | -0.12 | -1.4% | $8.69 | $8.90 | $8.55 | 134,000 | |
| $8.80 | -0.68 | -7.2% | $9.11 | $9.20 | $8.709 | 185,400 | |
| $9.48 | +0.39 | +4.3% | $8.93 | $9.585 | $8.80 | 121,400 | |
| $9.09 | -0.74 | -7.5% | $9.58 | $9.75 | $8.945 | 222,200 | |
| $9.83 | +0.55 | +5.9% | $9.40 | $10.02 | $9.229 | 127,100 | |
| $9.28 | -0.34 | -3.5% | $9.34 | $9.50 | $9.17 | 115,500 | |
| $9.62 | +0.46 | +5.0% | $8.97 | $9.759 | $8.90 | 184,100 | |
| $9.16 | -0.50 | -5.2% | $9.75 | $9.89 | $9.10 | 229,700 | |
| $9.66 | +0.82 | +9.3% | $9.28 | $9.93 | $9.25 | 282,500 | |
| $8.84 | +0.74 | +9.1% | $8.88 | $8.95 | $8.50 | 479,500 | |
| $8.10 | +0.82 | +11.3% | $7.37 | $8.435 | $7.37 | 307,700 | |
| $7.28 | -0.24 | -3.2% | $7.39 | $7.52 | $7.28 | 321,300 | |
| $7.52 | -0.02 | -0.3% | $7.42 | $7.615 | $7.35 | 164,200 | |
| $7.54 | -0.315 | -4.0% | $7.67 | $7.73 | $7.50 | 191,900 | |
| $7.855 | +0.285 | +3.8% | $7.54 | $7.88 | $7.44 | 253,200 | |
| $7.57 | +0.03 | +0.4% | $7.66 | $7.66 | $7.475 | 133,500 | |
| $7.54 | -0.02 | -0.3% | $7.63 | $7.77 | $7.40 | 197,100 | |
| $7.56 | -0.355 | -4.5% | $7.83 | $7.84 | $7.51 | 138,700 | |
| $7.915 | +0.485 | +6.5% | $7.60 | $8.001 | $7.44 | 195,600 | |
| $7.43 | -0.27 | -3.5% | $7.495 | $7.70 | $7.41 | 295,300 | |
| $7.70 | -0.06 | -0.8% | $7.77 | $7.94 | $7.60 | 113,400 | |
| $7.76 | +0.29 | +3.9% | $7.52 | $7.853 | $7.45 | 114,900 | |
| $7.47 | -0.10 | -1.3% | $7.42 | $7.84 | $7.20 | 192,000 |
- Ticker
- CBOE:COIW
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Roundhill COIN WeeklyPay ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Roundhill COIN WeeklyPay ETF.