Free Trial

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

$56.96 +3.36 (+6.27%)
As of 07/9/2025

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 increased 49.62%, reflecting recent market activity.

As of the latest close, Roundhill COIN WeeklyPay ETF traded at $53.60 with a market cap of $18.22 million and volume of 64,288 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
+4.69%
1 Month
Performance
+49.62%
3 Month
Performance
+100.99%

COIW Stock Chart for Thursday, July, 10, 2025

Roundhill COIN WeeklyPay ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/01/2025$54.82$53.69
-2.06%
$55.49$53.3292,425 shs$18.26 million
06/30/2025$54.82$54.82$58.26$53.85127,329 shs$18.64 million
06/27/2025$55.37$59.00
+6.56%
$60.00$55.0872,563 shs$20.06 million
06/26/2025$53.34$55.37
+3.81%
$57.75$53.3478,960 shs$18.83 million
06/25/2025$46.70$53.34
+14.21%
$54.08$47.8679,289 shs$18.14 million
06/24/2025$47.26$46.70
-1.18%
$47.91$44.6337,118 shs$15.88 million
06/23/2025$47.26$47.26$47.45$45.6043,416 shs$16.07 million
06/20/2025$44.94$44.94$45.59$37.4979,694 shs$15.28 million
06/19/2025$37.70$44.94
+19.20%
$45.59$37.4979,694 shs$15.28 million
06/18/2025$39.04$37.70
-3.43%
$38.60$36.8037,275 shs$7.92 million
06/17/2025$36.14$39.04
+8.02%
$39.24$36.3031,289 shs$8.20 million
06/16/2025$36.14$36.14$36.14$34.7869,128 shs$7.59 million
06/13/2025$37.57$35.85
-4.58%
$36.94$35.5823,074 shs$7.53 million
06/12/2025$38.41$37.57
-2.19%
$39.17$37.3114,447 shs$7.89 million
06/11/2025$38.07$38.41
+0.89%
$39.62$38.0015,903 shs$8.07 million
06/10/2025$38.07$38.07$38.70$37.8823,740 shs$8.00 million
06/09/2025$38.07$38.07$38.70$37.8823,740 shs$8.00 million

This page (BATS:COIW) was last updated on 7/10/2025 by MarketBeat.com Staff
From Our Partners