Free Trial

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

$9.36 -0.06 (-0.64%)
As of 04:10 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 75.09%, with a year-to-date return of -54.21%. In the past month, the fund has decreased 32.03%, reflecting recent market activity.

As of the latest close, Roundhill COIN WeeklyPay ETF traded at $9.42 with a market cap of $4.05 million and volume of 123,474 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
+3.88%
1 Month
Performance
-32.03%
3 Month
Performance
-35.93%
Year-To-Date
Performance
-54.21%
1 Year
Performance
-75.09%

COIW Stock Chart for Friday, June, 12, 2026

Roundhill COIN WeeklyPay ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/11/2026$8.96$9.42
+5.13%
$9.48$8.85123,474 shs$4.05 million
06/10/2026$9.07$8.96
-1.21%
$9.48$8.90178,207 shs$3.85 million
06/09/2026$9.52$9.07
-4.73%
$9.72$8.69223,616 shs$3.90 million
06/08/2026$9.01$9.52
+5.66%
$9.64$9.0384,887 shs$4.09 million
06/05/2026$9.92$9.01
-9.17%
$9.53$8.69301,477 shs$3.87 million
06/04/2026$9.83$9.92
+0.92%
$10.06$9.75169,936 shs$4.27 million
06/03/2026$10.66$9.83
-7.79%
$10.50$9.83218,371 shs$4.23 million
06/02/2026$11.29$10.66
-5.58%
$10.98$10.49266,351 shs$4.58 million
06/01/2026$11.88$11.29
-4.97%
$11.58$10.83154,133 shs$4.86 million
05/29/2026$11.40$11.88
+4.21%
$12.09$11.16280,596 shs$5.11 million
05/28/2026$10.77$11.40
+5.85%
$11.42$10.41177,071 shs$4.90 million
05/27/2026$11.21$10.77
-3.93%
$11.20$10.77218,898 shs$4.63 million
05/26/2026$11.78$11.21
-4.84%
$11.81$11.17211,218 shs$4.82 million
05/25/2026$11.78$11.78$12.50$11.75176,473 shs$5.07 million
05/22/2026$12.41$11.78
-5.08%
$12.50$11.75176,473 shs$5.07 million
05/21/2026$12.25$12.41
+1.31%
$12.59$11.98160,574 shs$5.34 million
05/20/2026$12.45$12.25
-1.61%
$12.65$12.18131,288 shs$5.27 million
05/19/2026$12.14$12.45
+2.55%
$12.56$11.9085,122 shs$5.35 million
05/18/2026$12.80$12.14
-5.16%
$12.46$11.75197,430 shs$5.22 million
05/15/2026$14.07$12.80
-9.03%
$13.63$12.59290,433 shs$5.50 million
05/14/2026$13.33$14.07
+5.55%
$14.88$12.81229,934 shs$6.05 million
05/13/2026$13.77$13.33
-3.20%
$13.53$12.98158,290 shs$5.73 million
05/12/2026$14.45$13.77
-4.71%
$14.53$13.25139,121 shs$5.92 million
05/11/2026$13.37$14.45
+8.08%
$14.55$12.66209,164 shs$6.21 million

This page (BATS:COIW) was last updated on 6/12/2026 by MarketBeat.com Staff.
From Our Partners