Stock listing
CBOE:TSYW Roundhill Treasury Bond WeeklyPay ETF Stock
Follow Roundhill Treasury Bond WeeklyPay ETF into a list and get an email when it puts out news.
Share price · CBOE:TSYW
$40.02 USD +0.11 (+0.3%)
Close on Nov 2, 2026
- Day range
- $40.02 – $40.20 USDNov 2, 2026
- Volume
- 530 sharesNov 2, 2026
- Traded on an average day
- $62,582 USDMedian day 797 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:TSYW · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $40.02 | +0.113 | +0.3% | $40.20 | $40.20 | $40.02 | 530 | |
| $39.91 | +0.13 | +0.3% | $40.18 | $40.18 | $39.78 | 1,231 | |
| $39.78 | +0.303 | +0.8% | $39.71 | $39.78 | $39.71 | 6,386 | |
| $39.48 | -0.457 | -1.1% | $39.88 | $39.90 | $39.48 | 718 | |
| $39.93 | -0.016 | 0.0% | $39.95 | $39.96 | $39.93 | 2,051 | |
| $39.95 | +0.089 | +0.2% | $40.07 | $40.07 | $39.95 | 420 | |
| $39.86 | -0.259 | -0.6% | $39.92 | $39.94 | $39.86 | 469 | |
| $40.12 | +0.907 | +2.3% | $39.70 | $40.13 | $39.70 | 5,448 | |
| $39.21 | +0.023 | +0.1% | $39.21 | $39.21 | $39.21 | 202 | |
| $39.19 | +0.428 | +1.1% | $39.20 | $39.20 | $39.19 | 411 | |
| $38.76 | -0.461 | -1.2% | $38.76 | $38.76 | $38.76 | 45 | |
| $39.22 | -0.002 | 0.0% | $39.06 | $39.22 | $39.06 | 539 | |
| $39.22 | +0.627 | +1.6% | $39.58 | $39.58 | $39.20 | 1,858 | |
| $38.60 | +0.305 | +0.8% | $38.06 | $38.67 | $38.06 | 3,827 | |
| $38.29 | +0.097 | +0.3% | $38.24 | $38.29 | $38.20 | 598 | |
| $38.20 | +0.045 | +0.1% | $38.14 | $38.20 | $38.14 | 299 | |
| $38.15 | +0.02 | +0.1% | $38.15 | $38.15 | $38.15 | 100 | |
| $38.13 | +0.455 | +1.2% | $37.73 | $38.19 | $37.73 | 700 | |
| $37.68 | -0.144 | -0.4% | $37.68 | $37.68 | $37.68 | 88 | |
| $37.82 | +0.133 | +0.4% | $37.74 | $37.88 | $37.74 | 1,043 | |
| $37.69 | -0.277 | -0.7% | $37.57 | $37.69 | $37.57 | 1,144 | |
| $37.96 | -0.123 | -0.3% | $38.29 | $38.47 | $37.96 | 788 | |
| $38.09 | +0.106 | +0.3% | $38.05 | $38.09 | $38.05 | 666 | |
| $37.98 | -0.291 | -0.8% | $37.98 | $37.98 | $37.98 | 365 | |
| $38.27 | -0.234 | -0.6% | $38.04 | $38.30 | $38.04 | 1,450 | |
| $38.51 | -0.559 | -1.4% | $38.35 | $38.51 | $38.27 | 571 | |
| $39.06 | -0.056 | -0.1% | $38.94 | $39.06 | $38.92 | 1,930 | |
| $39.12 | -0.574 | -1.4% | $39.67 | $39.67 | $39.12 | 9,367 | |
| $39.69 | -0.906 | -2.2% | $40.48 | $40.48 | $39.69 | 1,530 | |
| $40.60 | +0.058 | +0.1% | $40.63 | $40.63 | $40.46 | 3,400 | |
| $40.54 | +0.264 | +0.7% | $40.43 | $40.59 | $40.43 | 2,249 | |
| $40.28 | -0.327 | -0.8% | $40.36 | $40.36 | $40.28 | 7,915 | |
| $40.60 | +0.495 | +1.2% | $40.62 | $40.62 | $40.60 | 533 | |
| $40.11 | +0.123 | +0.3% | $40.12 | $40.12 | $40.09 | 407 | |
| $39.99 | -0.182 | -0.5% | $40.06 | $40.06 | $39.99 | 415 | |
| $40.17 | -0.026 | -0.1% | $40.32 | $40.32 | $40.17 | 511 | |
| $40.19 | +0.069 | +0.2% | $40.19 | $40.19 | $40.19 | 199 | |
| $40.13 | -0.583 | -1.4% | $40.13 | $40.13 | $40.13 | 161 | |
| $40.71 | -0.265 | -0.6% | $40.75 | $40.75 | $40.71 | 462 | |
| $40.97 | -0.137 | -0.3% | $41.12 | $41.27 | $40.97 | 1,516 | |
| $41.11 | +0.041 | +0.1% | $41.15 | $41.24 | $41.11 | 797 | |
| $41.07 | +0.094 | +0.2% | $41.13 | $41.13 | $41.07 | 434 | |
| $40.98 | +0.07 | +0.2% | $40.96 | $40.98 | $40.96 | 1,417 | |
| $40.91 | -0.16 | -0.4% | $41.11 | $41.18 | $40.91 | 807 | |
| $41.07 | -0.395 | -1.0% | $40.92 | $41.11 | $40.92 | 3,152 | |
| $41.46 | -0.171 | -0.4% | $41.69 | $41.69 | $41.46 | 1,135 | |
| $41.63 | -0.066 | -0.2% | $41.71 | $41.71 | $41.63 | 374 | |
| $41.70 | -0.161 | -0.4% | $41.88 | $41.88 | $41.70 | 1,306 | |
| $41.86 | +0.523 | +1.3% | $41.63 | $41.99 | $41.63 | 9,378 | |
| $41.33 | +0.244 | +0.6% | $41.29 | $41.33 | $41.29 | 366 | |
| $41.09 | -0.207 | -0.5% | $41.13 | $41.16 | $41.09 | 3,345 | |
| $41.30 | -0.329 | -0.8% | $41.21 | $41.30 | $41.21 | 424 | |
| $41.63 | +0.75 | +1.8% | $41.60 | $41.63 | $41.60 | 1,217 | |
| $40.88 | +0.112 | +0.3% | $40.44 | $40.91 | $40.44 | 1,537 | |
| $40.76 | -0.456 | -1.1% | $41.00 | $41.00 | $40.75 | 1,709 | |
| $41.22 | -0.353 | -0.8% | $41.23 | $41.23 | $41.08 | 2,049 | |
| $41.57 | +0.287 | +0.7% | $41.69 | $41.69 | $41.51 | 403 | |
| $41.28 | -0.033 | -0.1% | $41.31 | $41.31 | $41.23 | 573 | |
| $41.32 | +0.033 | +0.1% | $41.74 | $41.74 | $41.32 | 969 | |
| $41.28 | -0.477 | -1.1% | $41.57 | $41.57 | $41.28 | 843 | |
| $41.76 | +0.112 | +0.3% | $41.68 | $41.76 | $41.63 | 650 | |
| $41.65 | -0.261 | -0.6% | $41.80 | $41.85 | $41.62 | 1,024 | |
| $41.91 | +0.115 | +0.3% | $41.88 | $41.93 | $41.88 | 796 | |
| $41.80 | +0.337 | +0.8% | $41.70 | $41.80 | $41.69 | 2,006 | |
| $41.46 | +0.138 | +0.3% | $41.45 | $41.46 | $41.44 | 1,752 |
- Ticker
- CBOE:TSYW
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Roundhill Treasury Bond WeeklyPay ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Roundhill Treasury Bond WeeklyPay ETF.