Stock listing

CBOE:MSTW Roundhill MSTR WeeklyPay ETF Stock

Follow Roundhill MSTR WeeklyPay ETF into a list and get an email when it puts out news.

Share price · CBOE:MSTW

$3.81 USD -0.40 (-9.5%)

Close on Oct 30, 2026

Past year -82.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
$3.60 – $3.95 USDOct 30, 2026
Volume
1.70M sharesOct 30, 2026
52-week range
$3.00 – $23.69 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
$5.66M USDMedian day 1.03M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Roundhill MSTR WeeklyPay ETF logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:MSTW · USD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$3.81-0.40-9.5%$3.86$3.945$3.601,701,600
$4.21-0.12-2.8%$4.20$4.315$4.11536,200
$4.33+0.14+3.3%$4.14$4.335$4.105637,100
$4.19+0.03+0.7%$4.16$4.225$4.11566,500
$4.16-0.25-5.7%$4.23$4.323$4.071,033,500
$4.41+0.02+0.5%$4.36$4.63$4.35929,500
$4.39-0.28-6.0%$4.36$4.53$4.31930,400
$4.67+0.39+9.1%$4.43$4.74$4.3351,500,000
$4.28+0.24+5.9%$3.98$4.43$3.965987,800
$4.04-0.09-2.2%$4.18$4.22$4.04473,600
$4.13-0.53-11.4%$4.49$4.50$4.0311,142,200
$4.66+0.29+6.6%$4.18$4.67$4.0751,588,300
$4.37-0.34-7.2%$4.62$4.70$4.321,421,500
$4.71-0.085-1.8%$4.75$4.86$4.661,067,000
$4.795-0.07-1.4%$4.85$5.008$4.734867,300
$4.865+0.105+2.2%$4.87$5.005$4.721,502,500
$4.76-0.07-1.4%$4.72$4.83$4.601,570,700
$4.83-0.43-8.2%$4.99$5.02$4.7951,563,100
$5.26+0.01+0.2%$5.31$5.407$5.2051,063,500
$5.25+0.095+1.8%$5.24$5.31$5.0851,274,700
$5.155-0.025-0.5%$5.41$5.541$5.001,626,300
$5.18+0.28+5.7%$4.94$5.215$4.885965,300
$4.90-0.06-1.2%$5.21$5.29$4.855796,400
$4.96-0.10-2.0%$5.24$5.25$4.871,059,800
$5.06-0.15-2.9%$5.07$5.223$4.9851,076,400
$5.21-0.12-2.3%$5.39$5.39$5.1431,805,800
$5.33-0.025-0.5%$5.31$5.45$5.205807,600
$5.355-0.205-3.7%$5.55$5.64$5.341,386,300
$5.56-0.035-0.6%$5.58$5.70$5.551,060,100
$5.595+0.535+10.6%$5.46$5.64$5.444,498,100
$5.06+0.825+19.5%$4.39$5.078$4.395,887,500
$4.235+0.225+5.6%$4.13$4.28$4.0662,619,500
$4.01-0.13-3.1%$4.16$4.165$3.904,063,800
$4.14-0.275-6.2%$4.23$4.30$3.9754,156,000
$4.415+0.12+2.8%$4.21$4.44$4.191,690,100
$4.295+0.095+2.3%$4.29$4.568$4.231,913,300
$4.20-0.175-4.0%$4.21$4.329$4.141,633,200
$4.375-0.155-3.4%$4.72$4.73$4.371,173,300
$4.53-0.32-6.6%$4.58$4.631$4.491,199,200
$4.85-0.08-1.6%$4.64$4.92$4.621,839,600
$4.93+0.865+21.3%$4.26$4.93$4.261,740,100
$4.065-0.075-1.8%$4.08$4.12$3.99654,100
$4.14-0.33-7.4%$4.26$4.33$4.0851,031,800
$4.47+0.16+3.7%$4.29$4.475$4.18812,000
$4.31-0.42-8.9%$4.60$4.67$4.281,406,900
$4.73+0.58+14.0%$4.29$4.82$4.2151,002,500
$4.15-0.16-3.7%$4.17$4.25$4.06558,600
$4.31+0.175+4.2%$4.00$4.37$3.98708,800
$4.135+0.095+2.4%$4.11$4.35$4.02938,800
$4.04+0.27+7.2%$4.06$4.135$3.9051,165,800
$3.77+0.34+9.9%$3.81$3.82$3.62871,600
$3.43+0.42+14.0%$3.07$3.54$3.071,097,800
$3.01-0.19-5.9%$3.13$3.19$2.995501,100
$3.20+0.115+3.7%$3.03$3.23$3.03689,900
$3.085-0.165-5.1%$3.16$3.16$3.031,033,400
$3.25+0.09+2.8%$3.16$3.31$3.135528,100
$3.16-0.04-1.3%$3.26$3.275$3.14651,100
$3.20-0.10-3.0%$3.27$3.33$3.175526,500
$3.30-0.13-3.8%$3.37$3.401$3.225575,500
$3.43+0.13+3.9%$3.48$3.64$3.295782,300
$3.30-0.06-1.8%$3.27$3.355$3.244272,500
$3.36+0.05+1.5%$3.35$3.39$3.27274,400
$3.31+0.09+2.8%$3.18$3.34$3.17406,500
$3.22+0.01+0.3%$3.16$3.261$3.08375,600
$3.21-0.17-5.0%$3.29$3.29$3.04561,600
$3.38+0.17+5.3%$3.28$3.395$3.25365,100
Ticker
CBOE:MSTW
Asset type
ETF
Exchange
CBOE
Currency
USD

Roundhill MSTR WeeklyPay ETF on 6ix

What it is
Exchange-traded fund (ETF)

Log in to ask 6ix AI your own questions about Roundhill MSTR WeeklyPay ETF.