Get the Stockscreener App
25.63
0.16%
0.04
Roundhill HOOD WeeklyPay ETF Stock (HOOW) Price History
The historical daily chart and data for Roundhill HOOD WeeklyPay ETF stock (HOOW), show that the latest closing stock price as of October 13, 2026, is $25.63.
- Roundhill HOOD WeeklyPay ETF all-time high stock price is $86.16, occurred on October 06, 2025.
- The lowest Roundhill HOOD WeeklyPay ETF stock price recorded was $20.13 on March 30, 2026. Since then, Roundhill HOOD WeeklyPay ETF's stock price has risen over 27.32% to $25.63 now.
- The 52-week high stock price for HOOW is $78.35, representing a 205.70% increase from the current share price, occurred on October 31, 2025.
- The 52-week low stock price for HOOW is $20.13, indicating a -21.46% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Roundhill HOOD WeeklyPay ETF (HOOW) stock in the beginning of 2025 was $69.81. The stock closed the year at $47.50, a loss of over -31.96% for the year.
The table below shows more information about HOOW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2026 | $26.00 | $25.14 | $0.8647 | 152,659.0 | +0.16% |
| Oct 12, 2026 | $25.71 | $25.15 | $0.56 | 150,813.0 | +0.24% |
| Oct 09, 2026 | $25.69 | $24.89 | $0.80 | 167,986.0 | +2.20% |
| Oct 08, 2026 | $25.59 | $24.41 | $1.18 | 246,099.0 | -2.76% |
| Oct 07, 2026 | $25.82 | $25.10 | $0.72 | 222,103.0 | -2.65% |
| Oct 06, 2026 | $27.52 | $26.30 | $1.22 | 224,698.0 | -2.19% |
| Oct 05, 2026 | $27.32 | $26.56 | $0.76 | 215,662.0 | +0.15% |
| Oct 02, 2026 | $28.78 | $26.81 | $1.97 | 294,521.0 | +1.70% |
| Oct 01, 2026 | $27.17 | $26.34 | $0.83 | 177,839.0 | -1.52% |
| Sep 30, 2026 | $30.00 | $26.72 | $3.28 | 235,482.0 | -3.58% |
| Sep 29, 2026 | $28.77 | $27.59 | $1.18 | 166,899.0 | -0.39% |
| Sep 28, 2026 | $29.00 | $27.91 | $1.09 | 111,838.0 | -4.63% |
| Sep 25, 2026 | $30.02 | $28.85 | $1.17 | 273,704.0 | -1.28% |
| Sep 24, 2026 | $30.50 | $29.34 | $1.16 | 162,457.0 | -2.01% |
| Sep 23, 2026 | $31.45 | $30.23 | $1.22 | 149,916.0 | -1.20% |
| Sep 22, 2026 | $31.30 | $30.05 | $1.25 | 147,789.0 | +0.85% |
| Sep 21, 2026 | $31.40 | $30.00 | $1.40 | 286,172.0 | +2.35% |
| Sep 18, 2026 | $29.94 | $27.23 | $2.71 | 293,074.0 | +10.96% |
| Sep 17, 2026 | $26.97 | $25.74 | $1.23 | 220,970.0 | +6.34% |
| Sep 16, 2026 | $27.00 | $24.43 | $2.57 | 284,981.0 | -6.56% |
| Sep 15, 2026 | $27.66 | $25.67 | $1.99 | 234,232.0 | -4.12% |
Roundhill HOOD WeeklyPay ETF Stock (HOOW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roundhill HOOD WeeklyPay ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HOOW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roundhill HOOD WeeklyPay ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roundhill HOOD WeeklyPay ETF Stock (HOOW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $28.78 | $24.41 | $4.37 | 1,852,380.0 | -4.72% |
| Sep, 2026 | $32.17 | $24.43 | $7.74 | 4,762,497.0 | +2.55% |
| Aug, 2026 | $29.03 | $21.76 | $7.27 | 3,684,419.0 | +17.10% |
| Jul, 2026 | $35.01 | $21.52 | $13.48 | 4,298,210.0 | -21.21% |
| Jun, 2026 | $33.30 | $22.45 | $10.84 | 3,934,085.0 | -0.73% |
| May, 2026 | $28.68 | $21.43 | $7.25 | 4,633,277.0 | +28.66% |
| Apr, 2026 | $30.82 | $20.92 | $9.90 | 4,611,627.0 | -0.49% |
| Mar, 2026 | $30.04 | $20.13 | $9.91 | 4,998,135.0 | -16.25% |
| Feb, 2026 | $36.64 | $23.96 | $12.68 | 5,195,440.0 | -31.11% |
| Jan, 2026 | $52.53 | $38.23 | $14.30 | 6,326,637.0 | -18.38% |
Roundhill HOOD WeeklyPay ETF Stock (HOOW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $64.48 | $48.68 | $15.80 | 7,322,020.0 | -18.54% |
| Nov, 2025 | $76.43 | $46.40 | $30.03 | 9,972,449.0 | -21.28% |
| Oct, 2025 | $86.16 | $61.21 | $24.95 | 9,128,852.0 | -5.92% |
| Sep, 2025 | $81.47 | $68.20 | $13.27 | 1,649,115.0 | +0.00% |
1.33%
Cap:
|
Volume (24h):