Stock listing
CBOE:HOOW Roundhill HOOD WeeklyPay ETF Stock
Follow Roundhill HOOD WeeklyPay ETF into a list and get an email when it puts out news.
Share price · CBOE:HOOW
$17.77 USD -0.52 (-2.8%)
Close on Nov 2, 2026
- Day range
- $17.62 – $18.56 USDNov 2, 2026
- Volume
- 186,092 sharesNov 2, 2026
- 52-week range
- $17.50 – $76.43 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $5.66M USDMedian day 196,600 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:HOOW · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.77 | -0.52 | -2.8% | $18.20 | $18.56 | $17.62 | 186,092 | |
| $18.29 | -1.75 | -8.7% | $18.26 | $18.30 | $17.50 | 460,200 | |
| $20.04 | +0.05 | +0.3% | $19.56 | $20.25 | $19.35 | 136,300 | |
| $19.99 | -0.87 | -4.2% | $19.45 | $20.26 | $19.35 | 303,500 | |
| $20.86 | +0.47 | +2.3% | $20.95 | $21.36 | $20.75 | 191,700 | |
| $20.39 | -0.74 | -3.5% | $20.65 | $20.76 | $20.04 | 147,500 | |
| $21.13 | -0.39 | -1.8% | $21.40 | $21.78 | $21.04 | 689,900 | |
| $21.52 | -1.52 | -6.6% | $21.75 | $22.81 | $21.26 | 306,700 | |
| $23.04 | +0.96 | +4.3% | $23.06 | $23.32 | $22.21 | 166,400 | |
| $22.08 | +0.46 | +2.1% | $21.19 | $22.78 | $21.15 | 143,900 | |
| $21.62 | -0.83 | -3.7% | $22.52 | $22.83 | $21.57 | 358,100 | |
| $22.45 | -1.45 | -6.1% | $23.57 | $23.92 | $22.05 | 298,600 | |
| $23.90 | +0.83 | +3.6% | $22.11 | $23.97 | $21.26 | 321,000 | |
| $23.07 | -2.56 | -10.0% | $24.78 | $25.28 | $22.90 | 502,100 | |
| $25.63 | +0.04 | +0.2% | $25.19 | $26.00 | $25.14 | 151,300 | |
| $25.59 | +0.06 | +0.2% | $25.47 | $25.71 | $25.15 | 150,800 | |
| $25.53 | +0.55 | +2.2% | $25.54 | $25.69 | $24.89 | 167,000 | |
| $24.98 | -0.71 | -2.8% | $25.09 | $25.59 | $24.41 | 244,300 | |
| $25.69 | -0.70 | -2.7% | $25.42 | $25.82 | $25.10 | 221,700 | |
| $26.39 | -0.59 | -2.2% | $27.32 | $27.52 | $26.30 | 223,800 | |
| $26.98 | +0.04 | +0.1% | $27.07 | $27.32 | $26.56 | 213,700 | |
| $26.94 | +0.45 | +1.7% | $27.15 | $28.78 | $26.81 | 293,400 | |
| $26.49 | -0.41 | -1.5% | $26.83 | $27.17 | $26.34 | 174,700 | |
| $26.90 | -1.00 | -3.6% | $29.87 | $30.00 | $26.72 | 234,700 | |
| $27.90 | -0.11 | -0.4% | $28.69 | $28.77 | $27.59 | 167,200 | |
| $28.01 | -1.36 | -4.6% | $28.38 | $29.00 | $27.91 | 110,400 | |
| $29.37 | -0.38 | -1.3% | $30.00 | $30.02 | $28.85 | 271,800 | |
| $29.75 | -0.61 | -2.0% | $29.63 | $30.50 | $29.34 | 162,700 | |
| $30.36 | -0.37 | -1.2% | $30.26 | $31.45 | $30.23 | 148,800 | |
| $30.73 | +0.26 | +0.9% | $30.44 | $31.30 | $30.05 | 147,200 | |
| $30.47 | +0.70 | +2.4% | $31.07 | $31.40 | $30.00 | 282,800 | |
| $29.77 | +2.94 | +11.0% | $27.93 | $29.94 | $27.23 | 288,800 | |
| $26.83 | +1.60 | +6.3% | $26.91 | $26.97 | $25.74 | 220,600 | |
| $25.23 | -1.77 | -6.6% | $26.92 | $27.00 | $24.43 | 283,500 | |
| $27.00 | -1.16 | -4.1% | $27.46 | $27.66 | $25.67 | 232,400 | |
| $28.16 | 0.00 | 0.0% | $27.59 | $28.71 | $27.59 | 230,100 | |
| $28.16 | -0.26 | -0.9% | $28.43 | $29.24 | $27.74 | 322,900 | |
| $28.42 | -0.55 | -1.9% | $28.25 | $29.26 | $27.95 | 132,500 | |
| $28.97 | -0.62 | -2.1% | $30.60 | $30.74 | $28.95 | 132,000 | |
| $29.59 | -1.73 | -5.5% | $31.92 | $32.16 | $29.59 | 197,900 | |
| $31.32 | -0.85 | -2.6% | $30.61 | $32.10 | $30.61 | 271,500 | |
| $32.17 | +5.27 | +19.6% | $28.82 | $32.17 | $28.77 | 553,800 | |
| $26.90 | +1.15 | +4.5% | $25.90 | $26.93 | $25.36 | 184,900 | |
| $25.75 | -0.48 | -1.8% | $26.41 | $26.78 | $25.50 | 158,800 | |
| $26.23 | -0.47 | -1.8% | $25.88 | $26.35 | $25.00 | 113,400 | |
| $26.70 | -1.52 | -5.4% | $27.85 | $28.44 | $26.53 | 196,600 | |
| $28.22 | +0.37 | +1.3% | $28.61 | $28.90 | $27.59 | 100,400 | |
| $27.85 | -1.05 | -3.6% | $28.38 | $28.66 | $27.77 | 172,000 | |
| $28.90 | +2.57 | +9.8% | $26.27 | $29.03 | $26.13 | 218,200 | |
| $26.33 | -1.72 | -6.1% | $27.33 | $28.01 | $26.23 | 148,700 | |
| $28.05 | +3.96 | +16.4% | $25.87 | $28.50 | $25.23 | 389,900 | |
| $24.09 | -0.22 | -0.9% | $25.77 | $26.00 | $23.69 | 304,400 | |
| $24.31 | +1.27 | +5.5% | $23.38 | $25.39 | $23.27 | 292,100 | |
| $23.04 | -1.43 | -5.8% | $23.56 | $23.89 | $23.01 | 151,200 | |
| $24.47 | -0.18 | -0.7% | $24.12 | $24.66 | $23.80 | 109,500 | |
| $24.65 | -1.16 | -4.5% | $25.40 | $25.45 | $24.64 | 253,700 | |
| $25.81 | +1.30 | +5.3% | $24.76 | $26.10 | $24.76 | 97,200 | |
| $24.51 | +0.18 | +0.7% | $25.00 | $25.05 | $24.00 | 119,300 | |
| $24.33 | -0.025 | -0.1% | $24.44 | $24.50 | $23.84 | 126,800 | |
| $24.36 | +0.165 | +0.7% | $24.15 | $24.47 | $23.70 | 111,100 | |
| $24.19 | +0.73 | +3.1% | $24.12 | $24.88 | $23.93 | 162,300 | |
| $23.46 | -0.62 | -2.6% | $23.31 | $23.96 | $23.26 | 102,200 | |
| $24.08 | -0.17 | -0.7% | $24.33 | $24.81 | $23.94 | 102,100 | |
| $24.25 | +0.99 | +4.3% | $24.00 | $24.87 | $23.20 | 198,900 | |
| $23.26 | +0.86 | +3.8% | $22.21 | $23.88 | $21.76 | 205,600 |
- Ticker
- CBOE:HOOW
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Roundhill HOOD WeeklyPay ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Roundhill HOOD WeeklyPay ETF.