MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAPW — Roundhill AAPL WeeklyPay ETF
Cboe BZXRoundhill AAPL WeeklyPay ETF
$40.29
-0.54(-1.32%)
- O
- 40.20
- H
- 40.55
- L
- 39.72
- V
- 20.95K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$40.29
Period Return+13%
Period High$44.65
Period Low$33.02
Avg Daily Volume22.2K
Total Trading Days365
AAPW — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $40.20 | $40.55 | $39.72 | $40.29 | $-0.54 | -1.32% | 20,950 | $40.15 | $39.72 $40.55 |
| Sep 30, 2026 | $41.05 | $41.52 | $40.24 | $40.82 | +$0.67 | +1.67% | 10,148 | $41.18 | $40.24 $41.52 |
| Sep 29, 2026 | $40.71 | $40.84 | $40.15 | $40.16 | $-1.40 | -3.38% | 16,468 | $40.55 | $40.15 $40.84 |
| Sep 28, 2026 | $41.92 | $42.18 | $41.50 | $41.56 | $-0.59 | -1.40% | 10,659 | $41.93 | $41.50 $42.18 |
| Sep 25, 2026 | $41.40 | $42.15 | $41.20 | $42.15 | +$0.70 | +1.68% | 15,126 | $41.86 | $41.20 $42.15 |
| Sep 24, 2026 | $41.48 | $41.76 | $41.21 | $41.45 | $-0.07 | -0.18% | 9,470 | $41.50 | $41.21 $41.76 |
| Sep 23, 2026 | $42.51 | $42.51 | $41.50 | $41.53 | $-0.42 | -0.99% | 10,433 | $42.00 | $41.50 $42.51 |
| Sep 22, 2026 | $42.19 | $42.75 | $41.93 | $41.94 | +$0.07 | +0.16% | 14,144 | $42.17 | $41.93 $42.75 |
| Sep 21, 2026 | $41.13 | $41.94 | $41.01 | $41.88 | +$0.29 | +0.69% | 13,027 | $41.46 | $41.01 $41.94 |
| Sep 18, 2026 | $42.21 | $42.21 | $41.26 | $41.59 | $-0.29 | -0.69% | 37,479 | $41.63 | $41.26 $42.21 |
| Sep 17, 2026 | $41.10 | $42.01 | $40.92 | $41.88 | +$0.71 | +1.72% | 13,188 | $41.75 | $40.92 $42.01 |
| Sep 16, 2026 | $41.24 | $41.66 | $41.03 | $41.17 | +$0.18 | +0.45% | 12,373 | $41.31 | $41.03 $41.66 |
| Sep 15, 2026 | $40.93 | $41.03 | $40.79 | $40.99 | $-0.29 | -0.70% | 12,153 | $40.92 | $40.79 $41.03 |
| Sep 14, 2026 | $41.70 | $41.70 | $41.04 | $41.28 | $-0.06 | -0.15% | 6,939 | $41.37 | $41.04 $41.70 |
| Sep 11, 2026 | $40.39 | $41.96 | $40.39 | $41.34 | +$0.84 | +2.08% | 22,442 | $41.48 | $40.39 $41.96 |
| Sep 10, 2026 | $38.89 | $40.50 | $38.89 | $40.50 | +$1.61 | +4.14% | 12,543 | $39.97 | $38.89 $40.50 |
| Sep 9, 2026 | $39.20 | $39.35 | $38.17 | $38.89 | $-0.12 | -0.30% | 25,252 | $38.90 | $38.17 $39.35 |
| Sep 8, 2026 | $39.36 | $39.36 | $38.84 | $39.01 | $-0.79 | -1.97% | 8,777 | $39.14 | $38.84 $39.36 |
| Sep 4, 2026 | $40.86 | $40.97 | $39.63 | $39.79 | $-1.30 | -3.18% | 17,331 | $40.09 | $39.63 $40.97 |
| Sep 3, 2026 | $40.70 | $41.33 | $40.70 | $41.09 | +$0.50 | +1.23% | 9,287 | $41.06 | $40.70 $41.33 |
| Sep 2, 2026 | $40.59 | $40.75 | $40.46 | $40.60 | +$0.03 | +0.08% | 5,929 | $40.60 | $40.46 $40.75 |
| Sep 1, 2026 | $39.25 | $40.82 | $39.25 | $40.56 | +$1.17 | +2.98% | 8,991 | $40.33 | $39.25 $40.82 |
| Aug 31, 2026 | $39.61 | $39.61 | $38.82 | $39.39 | $-0.66 | -1.65% | 18,492 | $39.22 | $38.82 $39.61 |
| Aug 28, 2026 | $39.36 | $40.34 | $39.36 | $40.05 | +$0.74 | +1.89% | 9,115 | $39.97 | $39.36 $40.34 |
| Aug 27, 2026 | $38.77 | $39.41 | $38.64 | $39.31 | +$0.16 | +0.42% | 7,522 | $39.07 | $38.64 $39.41 |
| Aug 26, 2026 | $38.44 | $39.36 | $38.44 | $39.15 | +$0.50 | +1.30% | 5,238 | $39.00 | $38.44 $39.36 |
| Aug 25, 2026 | $38.50 | $38.90 | $38.42 | $38.64 | +$0.00 | +0.01% | 7,629 | $38.56 | $38.42 $38.90 |
| Aug 24, 2026 | $39.11 | $39.11 | $38.64 | $38.64 | $-0.08 | -0.21% | 12,622 | $38.86 | $38.64 $39.11 |
| Aug 21, 2026 | $38.95 | $39.01 | $38.32 | $38.72 | $-0.23 | -0.58% | 13,452 | $38.77 | $38.32 $39.01 |
| Aug 20, 2026 | $39.16 | $40.10 | $38.95 | $38.95 | $-0.82 | -2.05% | 10,329 | $39.76 | $38.95 $40.10 |