MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MSTW — Roundhill MSTR WeeklyPay ETF
Cboe BZXRoundhill MSTR WeeklyPay ETF
$5.25
+0.10(+1.84%)
- O
- 5.24
- H
- 5.31
- L
- 5.09
- V
- 1.27M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$5.25
Period Return-89.59%
Period High$51.13
Period Low$3.00
Avg Daily Volume557.3K
Total Trading Days302
MSTW — Historical OHLCV Price & Volume Table
Jul 24, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $5.24 | $5.31 | $5.09 | $5.25 | +$0.10 | +1.84% | 1,271,699 | $5.22 | $5.09 $5.31 |
| Oct 2, 2026 | $5.41 | $5.54 | $5.00 | $5.16 | $-0.03 | -0.48% | 1,628,835 | $5.25 | $5.00 $5.54 |
| Oct 1, 2026 | $4.94 | $5.22 | $4.89 | $5.18 | +$0.28 | +5.71% | 970,757 | $5.07 | $4.89 $5.22 |
| Sep 30, 2026 | $5.21 | $5.29 | $4.86 | $4.90 | $-0.06 | -1.21% | 801,699 | $4.97 | $4.86 $5.29 |
| Sep 29, 2026 | $5.24 | $5.25 | $4.87 | $4.96 | $-0.10 | -1.98% | 1,067,445 | $4.97 | $4.87 $5.25 |
| Sep 28, 2026 | $5.07 | $5.22 | $4.99 | $5.06 | $-0.15 | -2.88% | 1,078,302 | $5.09 | $4.99 $5.22 |
| Sep 25, 2026 | $5.39 | $5.39 | $5.14 | $5.21 | $-0.12 | -2.25% | 1,808,253 | $5.23 | $5.14 $5.39 |
| Sep 24, 2026 | $5.31 | $5.45 | $5.21 | $5.33 | $-0.03 | -0.47% | 811,616 | $5.33 | $5.21 $5.45 |
| Sep 23, 2026 | $5.55 | $5.64 | $5.34 | $5.36 | $-0.21 | -3.69% | 1,392,681 | $5.46 | $5.34 $5.64 |
| Sep 22, 2026 | $5.58 | $5.70 | $5.55 | $5.56 | $-0.04 | -0.63% | 1,064,668 | $5.60 | $5.55 $5.70 |
| Sep 21, 2026 | $5.46 | $5.64 | $5.44 | $5.60 | +$0.54 | +10.57% | 4,505,922 | $5.51 | $5.44 $5.64 |
| Sep 18, 2026 | $4.39 | $5.08 | $4.39 | $5.06 | +$0.83 | +19.48% | 5,887,507 | $4.84 | $4.39 $5.08 |
| Sep 17, 2026 | $4.13 | $4.28 | $4.07 | $4.24 | +$0.23 | +5.61% | 2,622,456 | $4.17 | $4.07 $4.28 |
| Sep 16, 2026 | $4.16 | $4.17 | $3.90 | $4.01 | $-0.13 | -3.14% | 4,068,338 | $4.03 | $3.90 $4.17 |
| Sep 15, 2026 | $4.23 | $4.30 | $3.98 | $4.14 | $-0.28 | -6.23% | 4,155,956 | $4.18 | $3.98 $4.30 |
| Sep 14, 2026 | $4.21 | $4.44 | $4.19 | $4.42 | +$0.12 | +2.79% | 1,696,879 | $4.35 | $4.19 $4.44 |
| Sep 11, 2026 | $4.29 | $4.57 | $4.23 | $4.30 | +$0.10 | +2.26% | 1,918,968 | $4.41 | $4.23 $4.57 |
| Sep 10, 2026 | $4.21 | $4.33 | $4.14 | $4.20 | $-0.18 | -4.00% | 1,633,227 | $4.25 | $4.14 $4.33 |
| Sep 9, 2026 | $4.72 | $4.73 | $4.37 | $4.38 | $-0.16 | -3.42% | 1,181,414 | $4.50 | $4.37 $4.73 |
| Sep 8, 2026 | $4.58 | $4.63 | $4.49 | $4.53 | $-0.32 | -6.60% | 1,200,539 | $4.57 | $4.49 $4.63 |
| Sep 4, 2026 | $4.64 | $4.92 | $4.62 | $4.85 | $-0.08 | -1.62% | 1,839,559 | $4.80 | $4.62 $4.92 |
| Sep 3, 2026 | $4.26 | $4.93 | $4.26 | $4.93 | +$0.87 | +21.28% | 1,740,116 | $4.65 | $4.26 $4.93 |
| Sep 2, 2026 | $4.08 | $4.12 | $3.99 | $4.07 | $-0.08 | -1.81% | 654,090 | $4.05 | $3.99 $4.12 |
| Sep 1, 2026 | $4.26 | $4.33 | $4.09 | $4.14 | $-0.33 | -7.38% | 1,031,773 | $4.22 | $4.09 $4.33 |
| Aug 31, 2026 | $4.29 | $4.48 | $4.18 | $4.47 | +$0.16 | +3.71% | 821,315 | $4.33 | $4.18 $4.48 |
| Aug 28, 2026 | $4.60 | $4.67 | $4.28 | $4.31 | $-0.42 | -8.88% | 1,406,881 | $4.42 | $4.28 $4.67 |
| Aug 27, 2026 | $4.29 | $4.82 | $4.22 | $4.73 | +$0.58 | +13.98% | 1,006,317 | $4.58 | $4.22 $4.82 |
| Aug 26, 2026 | $4.17 | $4.25 | $4.06 | $4.15 | $-0.16 | -3.71% | 566,220 | $4.16 | $4.06 $4.25 |
| Aug 25, 2026 | $4.00 | $4.37 | $3.98 | $4.31 | +$0.18 | +4.23% | 709,921 | $4.23 | $3.98 $4.37 |
| Aug 24, 2026 | $4.11 | $4.35 | $4.02 | $4.14 | +$0.10 | +2.35% | 938,770 | $4.16 | $4.02 $4.35 |