Free Trial

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

$39.49 +0.36 (+0.92%)
As of 03:18 PM Eastern

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 Email

Sign-up to receive the latest news and ratings for Roundhill COIN WeeklyPay ETF and its competitors with MarketBeat's FREE daily newsletter.

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
-8.06%
1 Month
Performance
-6.99%
3 Month
Performance
-25.97%

COIW Stock Chart for Wednesday, September, 24, 2025

Roundhill COIN WeeklyPay ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/23/2025$40.71$39.13
-3.88%
$41.27$38.72388,509 shs$36.39 million
09/22/2025$42.95$40.71
-5.22%
$41.43$40.31157,705 shs$37.86 million
09/19/2025$43.16$42.95
-0.49%
$44.02$42.29154,409 shs$39.94 million
09/18/2025$39.81$43.16
+8.41%
$44.42$40.23235,733 shs$40.14 million
09/17/2025$40.83$39.81
-2.50%
$40.94$38.69141,065 shs$37.02 million
09/16/2025$40.69$40.83
+0.34%
$41.57$39.89157,040 shs$37.97 million
09/15/2025$41.11$40.69
-1.02%
$40.89$39.89144,506 shs$37.84 million
09/12/2025$41.27$41.11
-0.39%
$41.88$40.60278,699 shs$38.23 million
09/11/2025$39.93$41.27
+3.36%
$41.49$40.00250,811 shs$38.38 million
09/10/2025$40.46$39.93
-1.31%
$41.74$39.56136,118 shs$37.14 million
09/09/2025$37.93$40.46
+6.67%
$40.53$38.22208,944 shs$37.63 million
09/08/2025$37.96$37.93
-0.08%
$38.55$37.17160,281 shs$35.28 million
09/05/2025$39.13$37.96
-2.99%
$40.24$36.91166,974 shs$35.30 million
09/04/2025$38.46$39.13
+1.74%
$39.19$38.1582,646 shs$36.39 million
09/03/2025$38.59$38.46
-0.34%
$39.25$38.2781,535 shs$35.77 million
09/02/2025$39.41$38.59
-2.08%
$39.55$37.37104,822 shs$35.89 million
09/01/2025$39.41$39.41$39.92$38.8365,219 shs$36.65 million
08/29/2025$39.95$39.41
-1.35%
$39.92$38.8365,219 shs$36.65 million
08/28/2025$40.11$39.95
-0.40%
$41.12$39.6664,419 shs$37.15 million
08/27/2025$40.06$40.11
+0.12%
$40.51$39.6762,247 shs$37.30 million
08/26/2025$39.62$40.06
+1.11%
$40.06$38.75105,223 shs$37.26 million
08/25/2025$42.46$39.62
-6.69%
$41.10$39.50149,123 shs$36.85 million

This page (NYSEARCA:COIW) was last updated on 9/24/2025 by MarketBeat.com Staff
From Our Partners