Roundhill COIN WeeklyPay ETF (COIW) Chart & Stock Price History $39.49 +0.36 (+0.92%) As of 03:18 PM Eastern Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsRatingsBuy This Stock 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 6.99%, reflecting recent market activity. As of the latest close, Roundhill COIN WeeklyPay ETF traded at $39.13 with a market cap of $36.39 million and volume of 388,509 shares. Receive COIW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Roundhill COIN WeeklyPay ETF and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy 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-8.06%1 Month Performance-6.99%3 Month Performance-25.97% COIW Stock Chart for Wednesday, September, 24, 2025 COIW Chart by TradingView Roundhill COIN WeeklyPay ETF Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/23/2025$40.71$39.13-3.88%$41.27$38.72388,509 shs$36.39 million09/22/2025$42.95$40.71-5.22%$41.43$40.31157,705 shs$37.86 million09/19/2025$43.16$42.95-0.49%$44.02$42.29154,409 shs$39.94 million09/18/2025$39.81$43.16+8.41%$44.42$40.23235,733 shs$40.14 million09/17/2025$40.83$39.81-2.50%$40.94$38.69141,065 shs$37.02 million09/16/2025$40.69$40.83+0.34%$41.57$39.89157,040 shs$37.97 million09/15/2025$41.11$40.69-1.02%$40.89$39.89144,506 shs$37.84 million09/12/2025$41.27$41.11-0.39%$41.88$40.60278,699 shs$38.23 million09/11/2025$39.93$41.27+3.36%$41.49$40.00250,811 shs$38.38 million09/10/2025$40.46$39.93-1.31%$41.74$39.56136,118 shs$37.14 million Get the Latest News and Ratings for COIW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Roundhill COIN WeeklyPay ETF and its competitors with MarketBeat's FREE daily newsletter. 09/09/2025$37.93$40.46+6.67%$40.53$38.22208,944 shs$37.63 million09/08/2025$37.96$37.93-0.08%$38.55$37.17160,281 shs$35.28 million09/05/2025$39.13$37.96-2.99%$40.24$36.91166,974 shs$35.30 million09/04/2025$38.46$39.13+1.74%$39.19$38.1582,646 shs$36.39 million09/03/2025$38.59$38.46-0.34%$39.25$38.2781,535 shs$35.77 million09/02/2025$39.41$38.59-2.08%$39.55$37.37104,822 shs$35.89 million09/01/2025$39.41$39.41$39.92$38.8365,219 shs$36.65 million08/29/2025$39.95$39.41-1.35%$39.92$38.8365,219 shs$36.65 million08/28/2025$40.11$39.95-0.40%$41.12$39.6664,419 shs$37.15 million08/27/2025$40.06$40.11+0.12%$40.51$39.6762,247 shs$37.30 million08/26/2025$39.62$40.06+1.11%$40.06$38.75105,223 shs$37.26 million08/25/2025$42.46$39.62-6.69%$41.10$39.50149,123 shs$36.85 million Related Companies Roundhill AAPL WeeklyPay ETF Stock Chart Roundhill TSLA WeeklyPay ETF Stock Chart Amplify Bitcoin 24% Premium Income ETF Stock Chart Amplify Bitcoin Max Income Covered Call ETF Stock Chart KraneShares Global Humanoid and Embodied Intelligence Index ETF Stock Chart NEOS Bitcoin High Income ETF Stock Chart NEOS Enhanced Income 20+ Year Treasury Bond ETF Stock Chart NEOS Real Estate High Income ETF Stock Chart NEOS Russell 2000 High Income ETF Stock Chart Roundhill NVDA Weeklypay ETF Stock Chart Receive COIW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Roundhill COIN WeeklyPay ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:COIW) was last updated on 9/24/2025 by MarketBeat.com Staff From Our PartnersCrypto Gets Official Government Backing—Here's the WinnerTrump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...Crypto 101 Media | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredClaim Your Share of $5.39 BILLION in AI Equity ChecksThe U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | SponsoredNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | SponsoredWarren Buffett’s #1 AI Stock: Not Mag 7, And NOT on the NasdaqNew Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...Altimetry | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Roundhill COIN WeeklyPay ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Roundhill COIN WeeklyPay ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
