MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TOPW — Roundhill Top WeeklyPay ETF
Cboe BZXRoundhill Top WeeklyPay ETF
$34.75
-0.05(-0.14%)
- O
- 34.71
- H
- 34.80
- L
- 34.51
- V
- 41.35K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$34.75
Period Return+807.31%
Period High$40.13
Period Low$1.80
Avg Daily Volume279.7K
Total Trading Days217
TOPW — Historical OHLCV Price & Volume Table
Apr 2, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $34.71 | $34.80 | $34.51 | $34.75 | $-0.05 | -0.14% | 41,345 | $34.67 | $34.51 $34.80 |
| Oct 6, 2026 | $34.76 | $35.00 | $34.65 | $34.80 | +$0.02 | +0.06% | 69,136 | $34.83 | $34.65 $35.00 |
| Oct 5, 2026 | $34.40 | $34.87 | $34.36 | $34.78 | +$0.51 | +1.49% | 70,593 | $34.69 | $34.36 $34.87 |
| Oct 2, 2026 | $34.11 | $34.50 | $34.11 | $34.27 | +$0.62 | +1.84% | 162,685 | $34.24 | $34.11 $34.50 |
| Oct 1, 2026 | $33.92 | $34.00 | $33.55 | $33.65 | $-0.05 | -0.15% | 42,756 | $33.75 | $33.55 $34.00 |
| Sep 30, 2026 | $33.86 | $34.11 | $33.70 | $33.70 | +$0.09 | +0.27% | 35,637 | $33.96 | $33.70 $34.11 |
| Sep 29, 2026 | $33.89 | $33.89 | $33.61 | $33.61 | $-0.45 | -1.32% | 83,856 | $33.73 | $33.61 $33.89 |
| Sep 28, 2026 | $34.30 | $34.35 | $33.96 | $34.06 | $-0.47 | -1.36% | 84,371 | $34.14 | $33.96 $34.35 |
| Sep 25, 2026 | $34.40 | $34.55 | $34.21 | $34.53 | +$0.32 | +0.94% | 87,613 | $34.38 | $34.21 $34.55 |
| Sep 24, 2026 | $33.87 | $34.32 | $33.87 | $34.21 | +$0.08 | +0.23% | 23,702 | $34.08 | $33.87 $34.32 |
| Sep 23, 2026 | $34.57 | $34.59 | $34.12 | $34.13 | $-0.51 | -1.47% | 32,897 | $34.30 | $34.12 $34.59 |
| Sep 22, 2026 | $34.60 | $34.81 | $34.57 | $34.64 | $-0.24 | -0.69% | 37,057 | $34.61 | $34.57 $34.81 |
| Sep 21, 2026 | $33.98 | $34.93 | $33.98 | $34.88 | +$1.11 | +3.29% | 78,278 | $34.45 | $33.98 $34.93 |
| Sep 18, 2026 | $33.79 | $33.85 | $33.53 | $33.77 | +$0.17 | +0.51% | 38,828 | $33.64 | $33.53 $33.85 |
| Sep 17, 2026 | $33.61 | $33.69 | $33.33 | $33.60 | +$0.70 | +2.13% | 26,529 | $33.51 | $33.33 $33.69 |
| Sep 16, 2026 | $33.05 | $33.31 | $32.75 | $32.90 | $-0.10 | -0.30% | 42,321 | $33.13 | $32.75 $33.31 |
| Sep 15, 2026 | $33.09 | $33.32 | $32.90 | $33.00 | $-0.49 | -1.46% | 28,502 | $33.06 | $32.90 $33.32 |
| Sep 14, 2026 | $33.18 | $33.64 | $33.13 | $33.49 | $-0.02 | -0.06% | 37,134 | $33.41 | $33.13 $33.64 |
| Sep 11, 2026 | $33.51 | $33.78 | $33.51 | $33.51 | +$0.35 | +1.06% | 29,047 | $33.63 | $33.51 $33.78 |
| Sep 10, 2026 | $33.08 | $33.30 | $33.02 | $33.16 | $-0.17 | -0.51% | 52,477 | $33.16 | $33.02 $33.30 |
| Sep 9, 2026 | $33.34 | $33.37 | $33.16 | $33.33 | $-0.29 | -0.86% | 22,647 | $33.30 | $33.16 $33.37 |
| Sep 8, 2026 | $33.50 | $33.67 | $33.45 | $33.62 | $-0.03 | -0.09% | 35,512 | $33.58 | $33.45 $33.67 |
| Sep 4, 2026 | $33.87 | $33.88 | $33.51 | $33.65 | $-0.23 | -0.68% | 17,841 | $33.64 | $33.51 $33.88 |
| Sep 3, 2026 | $33.49 | $34.13 | $33.49 | $33.88 | +$0.56 | +1.68% | 227,903 | $33.99 | $33.49 $34.13 |
| Sep 2, 2026 | $33.18 | $33.50 | $33.14 | $33.32 | +$0.12 | +0.36% | 40,659 | $33.36 | $33.14 $33.50 |
| Sep 1, 2026 | $32.95 | $33.37 | $32.78 | $33.20 | $-0.48 | -1.43% | 29,243 | $33.16 | $32.78 $33.37 |
| Aug 31, 2026 | $33.55 | $33.69 | $33.50 | $33.68 | $-0.09 | -0.27% | 61,647 | $33.58 | $33.50 $33.69 |
| Aug 28, 2026 | $33.75 | $34.18 | $33.65 | $33.77 | +$0.20 | +0.60% | 55,181 | $33.89 | $33.65 $34.18 |
| Aug 27, 2026 | $33.34 | $33.67 | $33.11 | $33.57 | +$0.52 | +1.57% | 38,601 | $33.51 | $33.11 $33.67 |
| Aug 26, 2026 | $33.10 | $33.11 | $32.86 | $33.05 | +$0.01 | +0.03% | 49,542 | $32.98 | $32.86 $33.11 |