NYSE · COIW

Roundhill COIN WeeklyPay ETF

Financial Services · Asset Management - Income

$7.67

Up+$0.25 (+3.20%)

Updated Oct 21, 2026, 1:41 PM

SID Score

3.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · COIW

COIW price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

COIW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$7.47	$7.95	$7.41	$7.665	198.79K
Oct 19, 2026	$7.96	$7.96	$7.49	$7.55	182.47K
Oct 16, 2026	$8.36	$8.43	$7.67	$7.88	245.5K
Oct 15, 2026	$7.63	$8.56	$7.50	$8.47	296.14K
Oct 14, 2026	$8.21	$8.38	$7.80	$7.88	322.59K
Oct 13, 2026	$8.25	$8.43	$8.25	$8.36	98.17K
Oct 12, 2026	$8.37	$8.57	$8.18	$8.37	239.29K
Oct 9, 2026	$8.075	$8.53	$7.89	$8.30	218.01K
Oct 8, 2026	$8.10	$8.27	$7.90	$7.92	259.17K
Oct 7, 2026	$8.49	$8.49	$8.19	$8.27	215.54K
Oct 6, 2026	$8.87	$9.05	$8.62	$8.68	245.32K
Oct 5, 2026	$8.75	$9.005	$8.59	$8.80	243.8K
Oct 2, 2026	$9.35	$9.63	$8.525	$8.63	592.55K
Oct 1, 2026	$8.80	$9.15	$8.80	$9.02	118.71K
Sep 30, 2026	$9.38	$9.52	$8.725	$8.86	203.62K
Sep 29, 2026	$9.50	$9.50	$8.94	$9.06	153.19K
Sep 28, 2026	$9.41	$9.50	$9.12	$9.16	298.21K
Sep 25, 2026	$9.79	$9.79	$9.3686	$9.52	415.9K
Sep 24, 2026	$9.58	$9.90	$9.425	$9.75	246.31K
Sep 23, 2026	$9.65	$10.045	$9.56	$9.68	189.55K
Sep 22, 2026	$9.81	$9.97	$9.66	$9.85	161.9K