Go Pro

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

Roundhill COIN WeeklyPay ETF logo
$8.83 +0.73 (+9.01%)
As of 02:28 PM Eastern

Roundhill COIN WeeklyPay ETF Stock Price Performance

The Roundhill COIN WeeklyPay ETF (COIW) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has decreased 77.74%, with a year-to-date return of -56.80%. In the past month, the fund has increased 2.32%, reflecting recent market activity.

As of the latest close, Roundhill COIN WeeklyPay ETF traded at $8.10 with a market cap of $3.48 million and volume of 295,180 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+17.11%
1 Month
Performance
+2.32%
3 Month
Performance
-27.92%
Year-To-Date
Performance
-56.80%
1 Year
Performance
-77.74%

COIW Stock Chart for Thursday, August, 20, 2026

Roundhill COIN WeeklyPay ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/19/2026$7.28$8.10
+11.26%
$8.44$7.37295,180 shs$3.48 million
08/18/2026$7.52$7.28
-3.19%
$7.52$7.28320,722 shs$3.13 million
08/17/2026$7.54$7.52
-0.27%
$7.62$7.35164,148 shs$3.23 million
08/14/2026$7.86$7.54
-4.07%
$7.73$7.50189,616 shs$3.24 million
08/13/2026$7.57$7.86
+3.83%
$7.88$7.44229,012 shs$3.38 million
08/12/2026$7.54$7.57
+0.40%
$7.66$7.48133,549 shs$3.26 million
08/11/2026$7.56$7.54
-0.26%
$7.77$7.40195,635 shs$3.24 million
08/10/2026$7.91$7.56
-4.42%
$7.84$7.51138,624 shs$3.25 million
08/07/2026$7.43$7.91
+6.46%
$8.00$7.44194,678 shs$3.40 million
08/06/2026$7.70$7.43
-3.51%
$7.70$7.41294,687 shs$3.20 million
08/05/2026$7.76$7.70
-0.77%
$7.94$7.60111,974 shs$3.31 million
08/04/2026$7.47$7.76
+3.88%
$7.85$7.45113,661 shs$3.34 million
08/03/2026$7.57$7.47
-1.32%
$7.84$7.20191,706 shs$3.21 million
07/31/2026$8.68$7.57
-12.79%
$8.06$7.19220,368 shs$3.26 million
07/30/2026$8.46$8.68
+2.60%
$8.77$8.43121,263 shs$3.73 million
07/29/2026$8.97$8.46
-5.69%
$9.05$8.3957,904 shs$3.64 million
07/28/2026$8.95$8.97
+0.22%
$8.98$8.4074,682 shs$3.86 million
07/27/2026$8.48$8.95
+5.54%
$8.95$8.5195,656 shs$3.85 million
07/24/2026$8.67$8.48
-2.19%
$8.57$8.20161,983 shs$3.65 million
07/23/2026$8.99$8.67
-3.56%
$8.93$8.5493,201 shs$3.73 million
07/22/2026$9.64$8.99
-6.74%
$9.54$8.98140,405 shs$3.87 million
07/21/2026$8.63$9.64
+11.70%
$9.97$9.09147,829 shs$4.15 million
07/20/2026$8.50$8.63
+1.53%
$8.89$8.31130,290 shs$3.71 million

This page (BATS:COIW) was last updated on 8/20/2026 by MarketBeat.com Staff.
From Our Partners