Is Roundhill Investments - COIN WeeklyPay ETF (COIW) a Buy, Sell, or Hold?
CBOE : COIW
Roundhill Investments - COIN WeeklyPay ETF — Stock Chart
$8.475 USD
-$0.2 (-2.25%)
- Volume
- 161.61K
- Average Volume
- 156.33K
- Market Capitalization
- $31.37M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $57.92
- Year Low
- $7.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
COIW Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $8.51 | $8.48 | -0.35% | 162.36K |
| 2026-07-23 | $8.74 | $8.67 | -0.80% | 93700 |
| 2026-07-22 | $9.40 | $8.99 | -4.36% | 141.19K |
| 2026-07-21 | $9.09 | $9.64 | 6.05% | 148.9K |
| 2026-07-20 | $8.49 | $8.63 | 1.65% | 131.18K |
| 2026-07-17 | $8.32 | $8.50 | 2.16% | 112.74K |
| 2026-07-16 | $9.06 | $8.76 | -3.31% | 93685 |
| 2026-07-15 | $9.06 | $9.16 | 1.10% | 130.9K |
| 2026-07-14 | $8.73 | $8.81 | 0.92% | 144.8K |
| 2026-07-13 | $8.46 | $8.54 | 0.95% | 154.9K |
| 2026-07-10 | $9.30 | $8.84 | -4.95% | 208.33K |
| 2026-07-09 | $8.71 | $8.78 | 0.80% | 81600 |
| 2026-07-08 | $8.88 | $8.86 | -0.23% | 84900 |
| 2026-07-07 | $9.37 | $9.14 | -2.45% | 96700 |
| 2026-07-06 | $9.01 | $9.47 | 5.11% | 157.5K |
| 2026-07-02 | $9.35 | $9.37 | 0.21% | 124.32K |
| 2026-07-01 | $8.12 | $8.93 | 9.98% | 142.12K |
| 2026-06-30 | $8.24 | $8.09 | -1.82% | 88601 |
| 2026-06-29 | $8.37 | $8.46 | 1.08% | 99927 |
| 2026-06-26 | $7.75 | $8.40 | 8.39% | 159K |
| 2026-06-25 | $8.51 | $7.95 | -6.58% | 130.66K |
| 2026-06-24 | $9.01 | $8.48 | -5.88% | 161.5K |
| 2026-06-23 | $8.93 | $9.06 | 1.46% | 129.5K |
| 2026-06-22 | $9.52 | $9.48 | -0.42% | 113K |
| 2026-06-18 | $9.84 | $9.54 | -3.05% | 149.72K |
| 2026-06-17 | $9.80 | $9.68 | -1.22% | 91439 |
| 2026-06-16 | $10.00 | $9.97 | -0.30% | 62000 |
| 2026-06-15 | $9.99 | $10.00 | 0.10% | 219.39K |
| 2026-06-12 | $9.37 | $9.36 | -0.11% | 178.5K |
| 2026-06-11 | $8.98 | $9.42 | 4.90% | 125.8K |
| 2026-06-10 | $8.94 | $8.96 | 0.22% | 178.52K |
| 2026-06-09 | $9.22 | $9.07 | -1.63% | 224.04K |
| 2026-06-08 | $9.17 | $9.52 | 3.82% | 84986 |
| 2026-06-05 | $9.53 | $9.01 | -5.46% | 304.02K |
| 2026-06-04 | $9.90 | $9.92 | 0.20% | 170.11K |
| 2026-06-03 | $10.50 | $9.83 | -6.38% | 236.92K |
| 2026-06-02 | $10.90 | $10.66 | -2.20% | 267.2K |
| 2026-06-01 | $11.06 | $11.29 | 2.08% | 155.6K |
| 2026-05-29 | $11.25 | $11.88 | 5.60% | 291.21K |
| 2026-05-28 | $10.55 | $11.40 | 8.06% | 177.96K |
| 2026-05-27 | $10.93 | $10.77 | -1.46% | 220.66K |
| 2026-05-26 | $11.69 | $11.21 | -4.11% | 213.04K |
| 2026-05-22 | $12.49 | $11.78 | -5.68% | 177.92K |
| 2026-05-21 | $12.17 | $12.41 | 1.97% | 160.91K |
| 2026-05-20 | $12.45 | $12.25 | -1.61% | 138.6K |
| 2026-05-19 | $11.99 | $12.45 | 3.84% | 85157 |
| 2026-05-18 | $12.28 | $12.14 | -1.14% | 197.72K |
| 2026-05-15 | $13.63 | $12.80 | -6.09% | 291.63K |
| 2026-05-14 | $13.25 | $14.07 | 6.19% | 232.3K |
| 2026-05-13 | $13.53 | $13.33 | -1.48% | 158.56K |
| 2026-05-12 | $14.12 | $13.77 | -2.48% | 139.21K |
| 2026-05-11 | $13.14 | $14.45 | 9.97% | 212.1K |
| 2026-05-08 | $12.23 | $13.37 | 9.32% | 195.6K |
| 2026-05-07 | $12.98 | $12.78 | -1.54% | 195.9K |
| 2026-05-06 | $13.10 | $13.16 | 0.46% | 222.8K |
| 2026-05-05 | $13.97 | $13.16 | -5.80% | 151.6K |
| 2026-05-04 | $13.23 | $13.58 | 2.65% | 120.58K |
| 2026-05-01 | $12.86 | $12.75 | -0.86% | 134.19K |
| 2026-04-30 | $12.07 | $12.52 | 3.73% | 110.74K |
| 2026-04-29 | $12.51 | $12.05 | -3.68% | 161.8K |
| 2026-04-28 | $12.77 | $13.01 | 1.88% | 86300 |
| 2026-04-27 | $13.50 | $13.27 | -1.70% | 87415 |
| 2026-04-24 | $13.91 | $13.79 | -0.86% | 120.35K |
| 2026-04-23 | $14.00 | $13.65 | -2.50% | 121.66K |
| 2026-04-22 | $14.17 | $14.32 | 1.06% | 88515 |
| 2026-04-21 | $14.71 | $13.46 | -8.50% | 161.93K |
| 2026-04-20 | $13.90 | $14.78 | 6.33% | 87060 |
| 2026-04-17 | $14.39 | $14.50 | 0.76% | 161.8K |
| 2026-04-16 | $13.70 | $13.95 | 1.82% | 164.21K |
| 2026-04-15 | $12.74 | $13.66 | 7.22% | 111.11K |
| 2026-04-14 | $12.27 | $12.68 | 3.34% | 123.32K |
| 2026-04-13 | $11.10 | $11.99 | 8.02% | 114.7K |
| 2026-04-10 | $11.71 | $11.58 | -1.11% | 124.9K |
| 2026-04-09 | $12.18 | $11.68 | -4.11% | 72840 |
| 2026-04-08 | $13.18 | $12.19 | -7.51% | 74995 |
| 2026-04-07 | $11.89 | $12.20 | 2.61% | 61204 |
| 2026-04-06 | $12.18 | $12.13 | -0.41% | 53836 |
| 2026-04-02 | $11.60 | $11.89 | 2.50% | 100.03K |
| 2026-04-01 | $12.49 | $12.08 | -3.28% | 77300 |
| 2026-03-31 | $11.26 | $12.20 | 8.35% | 121.5K |
| 2026-03-30 | $11.37 | $11.03 | -2.99% | 93710 |
| 2026-03-27 | $11.92 | $11.30 | -5.20% | 118.23K |
| 2026-03-26 | $12.72 | $12.36 | -2.83% | 71196 |
| 2026-03-25 | $13.40 | $13.05 | -2.61% | 67182 |
| 2026-03-24 | $14.67 | $13.06 | -10.97% | 121.84K |
| 2026-03-23 | $14.55 | $14.78 | 1.58% | 70452 |
| 2026-03-20 | $15.15 | $14.64 | -3.37% | 759.38K |
| 2026-03-19 | $14.51 | $15.18 | 4.62% | 63400 |
| 2026-03-18 | $15.53 | $15.14 | -2.51% | 80135 |
| 2026-03-17 | $15.11 | $15.86 | 4.96% | 96700 |