Go Pro

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

Roundhill COIN WeeklyPay ETF logo
$8.44 -0.14 (-1.63%)
Closing price 04:10 PM Eastern
Extended Trading
$8.44 0.00 (-0.06%)
As of 04:28 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

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 79.14%, with a year-to-date return of -58.71%. In the past month, the fund has increased 11.64%, reflecting recent market activity.

As of the latest close, Roundhill COIN WeeklyPay ETF traded at $8.58 with a market cap of $3.69 million and volume of 142,768 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
-8.95%
1 Month
Performance
+11.64%
3 Month
Performance
-5.80%
Year-To-Date
Performance
-58.71%
1 Year
Performance
-79.14%

COIW Stock Chart for Thursday, September, 10, 2026

Roundhill COIN WeeklyPay ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/09/2026$8.84$8.58
-2.94%
$9.18$8.58142,768 shs$3.69 million
09/08/2026$9.27$8.84
-4.64%
$9.01$8.80131,276 shs$3.80 million
09/07/2026$9.27$9.27$9.48$9.17245,314 shs$3.99 million
09/04/2026$9.77$9.27
-5.12%
$9.48$9.17245,314 shs$3.99 million
09/03/2026$8.68$9.77
+12.56%
$9.94$9.08253,380 shs$4.20 million
09/02/2026$8.80$8.68
-1.36%
$8.90$8.55133,982 shs$3.73 million
09/01/2026$9.48$8.80
-7.17%
$9.20$8.71185,339 shs$3.78 million
08/31/2026$9.09$9.48
+4.29%
$9.59$8.80121,315 shs$4.08 million
08/28/2026$9.83$9.09
-7.53%
$9.75$8.95221,263 shs$3.91 million
08/27/2026$9.28$9.83
+5.93%
$10.02$9.23125,031 shs$4.23 million
08/26/2026$9.62$9.28
-3.53%
$9.50$9.1798,949 shs$3.99 million
08/25/2026$9.16$9.62
+5.02%
$9.76$8.90184,135 shs$4.14 million
08/24/2026$9.66$9.16
-5.18%
$9.89$9.10228,671 shs$3.94 million
08/21/2026$8.84$9.66
+9.28%
$9.93$9.25282,296 shs$4.15 million
08/20/2026$8.10$8.84
+9.14%
$8.95$8.50473,229 shs$3.80 million
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

This page (BATS:COIW) was last updated on 9/10/2026 by MarketBeat.com Staff.
From Our Partners