Free Trial

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

$42.46 +3.13 (+7.96%)
As of 08/22/2025

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 28.36%, reflecting recent market activity.

As of the latest close, Roundhill COIN WeeklyPay ETF traded at $39.33 with a market cap of $16.91 million and volume of 96,571 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
+7.03%
1 Month
Performance
-28.36%
3 Month
Performance
-2.14%

COIW Stock Chart for Monday, August, 25, 2025

Roundhill COIN WeeklyPay ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$40.02$39.33
-1.72%
$39.94$39.1596,571 shs$16.91 million
08/21/2025$39.67$40.02
+0.88%
$40.17$37.88116,002 shs$17.21 million
08/20/2025$42.64$39.67
-6.97%
$42.83$39.55111,751 shs$17.06 million
08/19/2025$43.24$42.64
-1.39%
$43.14$40.44159,088 shs$18.34 million
08/18/2025$43.24$43.24$44.06$42.7589,263 shs$18.59 million
08/15/2025$44.77$44.32
-1.01%
$44.66$42.65100,900 shs$19.06 million
08/14/2025$43.88$44.77
+2.03%
$47.61$43.8182,160 shs$19.25 million
08/13/2025$43.42$43.88
+1.06%
$44.99$42.6672,485 shs$18.87 million
08/12/2025$42.40$43.42
+2.42%
$45.66$43.40105,170 shs$18.67 million
08/11/2025$42.40$42.40$42.85$40.90155,685 shs$18.23 million
08/08/2025$41.21$42.52
+3.18%
$43.64$41.83119,653 shs$18.28 million
08/07/2025$40.35$41.21
+2.13%
$41.46$39.5982,069 shs$17.72 million
08/06/2025$43.77$40.35
-7.81%
$42.64$40.22118,995 shs$17.35 million
08/05/2025$43.78$43.77
-0.02%
$44.43$42.47137,323 shs$18.82 million
08/04/2025$43.78$43.78$47.63$43.00265,931 shs$18.83 million
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

This page (BATS:COIW) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners