Free Trial

Roundhill COIN WeeklyPay ETF (COIW) Chart & Stock Price History

$43.78 -11.07 (-20.18%)
As of 08/1/2025

Roundhill COIN WeeklyPay ETF Stock Price Performance

The Roundhill COIN WeeklyPay ETF (COIW) fund chart highlights key performance trends across multiple timeframes. In the past month, the fund has decreased 19.54%, reflecting recent market activity.

As of the latest close, Roundhill COIN WeeklyPay ETF traded at $54.85 with a market cap of $23.59 million and volume of 122,639 shares.

Receive COIW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Roundhill COIN WeeklyPay ETF and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-20.65%
1 Month
Performance
-19.54%
3 Month
Performance
+37.87%

COIW Stock Chart for Sunday, August, 3, 2025

Roundhill COIN WeeklyPay ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$54.84$54.85
+0.02%
$56.36$54.79122,639 shs$23.59 million
07/31/2025$53.77$54.84
+1.99%
$56.23$54.0079,908 shs$23.58 million
07/30/2025$55.17$53.77
-2.54%
$56.02$52.70132,855 shs$23.12 million
07/29/2025$58.31$55.17
-5.38%
$57.92$54.38189,393 shs$23.72 million
07/28/2025$58.31$58.31$59.19$57.25190,026 shs$25.07 million
07/25/2025$59.46$59.27
-0.32%
$60.66$58.6556,875 shs$25.49 million
07/24/2025$60.47$59.46
-1.67%
$59.96$57.5065,596 shs$25.57 million
07/23/2025$62.46$60.47
-3.19%
$63.49$59.08134,813 shs$26.00 million
07/22/2025$64.52$62.46
-3.19%
$66.38$62.18133,630 shs$26.86 million
07/21/2025$64.52$64.52$68.77$62.00108,983 shs$27.74 million
07/18/2025$60.40$62.88
+4.11%
$63.67$60.0070,253 shs$27.04 million
07/17/2025$58.70$60.40
+2.90%
$61.82$59.5154,508 shs$25.97 million
07/16/2025$59.67$58.70
-1.63%
$60.82$56.2743,302 shs$25.24 million
07/15/2025$59.23$59.67
+0.74%
$60.50$58.9175,052 shs$25.66 million
07/14/2025$59.23$59.23$60.74$57.77103,041 shs$25.47 million
07/11/2025$56.96$59.70
+4.81%
$59.70$56.4968,173 shs$20.30 million
07/10/2025$53.60$56.96
+6.27%
$56.96$53.4281,882 shs$19.37 million
07/09/2025$54.02$53.60
-0.78%
$55.97$52.5464,288 shs$18.22 million
07/08/2025$54.41$54.02
-0.72%
$55.07$52.7478,812 shs$18.37 million
07/07/2025$54.41$54.41$54.81$53.3164,239 shs$18.50 million
07/04/2025$54.41$54.41$54.81$53.3164,239 shs$18.50 million
07/03/2025$50.73$54.41
+7.25%
$54.82$51.8046,216 shs$18.50 million
07/02/2025$53.69$50.73
-5.51%
$54.06$50.6954,333 shs$17.25 million

This page (BATS:COIW) was last updated on 8/3/2025 by MarketBeat.com Staff
From Our Partners