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%
TSYW — Roundhill Treasury Bond WeeklyPay ETF
Cboe BZXRoundhill Treasury Bond WeeklyPay ETF
$37.82
+0.13(+0.35%)
- O
- 37.74
- H
- 37.88
- L
- 37.74
- V
- 1.04K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$37.82
Period Return-23.74%
Period High$50.16
Period Low$37.57
Avg Daily Volume4.2K
Total Trading Days224
TSYW — Historical OHLCV Price & Volume Table
Nov 13, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $37.74 | $37.88 | $37.74 | $37.82 | +$0.13 | +0.35% | 1,044 | $37.84 | $37.74 $37.88 |
| Oct 5, 2026 | $37.57 | $37.69 | $37.57 | $37.69 | $-0.28 | -0.73% | 1,145 | $37.45 | $37.57 $37.69 |
| Oct 2, 2026 | $38.29 | $38.47 | $37.96 | $37.96 | $-0.12 | -0.32% | 789 | $38.20 | $37.96 $38.47 |
| Oct 1, 2026 | $38.05 | $38.09 | $38.05 | $38.09 | +$0.11 | +0.28% | 667 | $38.03 | $38.05 $38.09 |
| Sep 30, 2026 | $37.98 | $37.98 | $37.98 | $37.98 | $-0.29 | -0.76% | 366 | $38.07 | $37.98 $37.98 |
| Sep 29, 2026 | $38.04 | $38.30 | $38.04 | $38.27 | $-0.23 | -0.61% | 1,450 | $38.15 | $38.04 $38.30 |
| Sep 28, 2026 | $38.35 | $38.51 | $38.27 | $38.51 | $-0.56 | -1.43% | 572 | $38.38 | $38.27 $38.51 |
| Sep 25, 2026 | $38.94 | $39.06 | $38.92 | $39.06 | $-0.06 | -0.14% | 1,931 | $38.93 | $38.92 $39.06 |
| Sep 24, 2026 | $39.67 | $39.67 | $39.12 | $39.12 | $-0.57 | -1.45% | 9,367 | $39.27 | $39.12 $39.67 |
| Sep 23, 2026 | $40.48 | $40.48 | $39.69 | $39.69 | $-0.91 | -2.23% | 1,530 | $39.95 | $39.69 $40.48 |
| Sep 22, 2026 | $40.63 | $40.63 | $40.46 | $40.60 | +$0.06 | +0.14% | 3,401 | $40.49 | $40.46 $40.63 |
| Sep 21, 2026 | $40.43 | $40.59 | $40.43 | $40.54 | +$0.26 | +0.66% | 2,250 | $40.51 | $40.43 $40.59 |
| Sep 18, 2026 | $40.36 | $40.36 | $40.28 | $40.28 | $-0.33 | -0.81% | 7,916 | $40.35 | $40.28 $40.36 |
| Sep 17, 2026 | $40.62 | $40.62 | $40.60 | $40.60 | +$0.50 | +1.24% | 533 | $40.70 | $40.60 $40.62 |
| Sep 16, 2026 | $40.12 | $40.12 | $40.09 | $40.11 | +$0.12 | +0.31% | 407 | $40.13 | $40.09 $40.12 |
| Sep 15, 2026 | $40.06 | $40.06 | $39.99 | $39.99 | $-0.18 | -0.45% | 416 | $39.95 | $39.99 $40.06 |
| Sep 14, 2026 | $40.32 | $40.32 | $40.17 | $40.17 | $-0.03 | -0.06% | 511 | $40.12 | $40.17 $40.32 |
| Sep 11, 2026 | $40.19 | $40.19 | $40.19 | $40.19 | +$0.07 | +0.17% | 200 | $40.33 | $40.19 $40.19 |
| Sep 10, 2026 | $40.13 | $40.13 | $40.13 | $40.13 | $-0.58 | -1.43% | 161 | $40.31 | $40.13 $40.13 |
| Sep 9, 2026 | $40.75 | $40.75 | $40.71 | $40.71 | $-0.27 | -0.65% | 462 | $40.80 | $40.71 $40.75 |
| Sep 8, 2026 | $41.12 | $41.27 | $40.97 | $40.97 | $-0.14 | -0.33% | 1,516 | $41.12 | $40.97 $41.27 |
| Sep 4, 2026 | $41.15 | $41.24 | $41.11 | $41.11 | +$0.04 | +0.10% | 798 | $41.13 | $41.11 $41.24 |
| Sep 3, 2026 | $41.13 | $41.13 | $41.07 | $41.07 | +$0.09 | +0.23% | 434 | $41.15 | $41.07 $41.13 |
| Sep 2, 2026 | $40.96 | $40.98 | $40.96 | $40.98 | +$0.07 | +0.17% | 1,418 | $40.96 | $40.96 $40.98 |
| Sep 1, 2026 | $41.11 | $41.18 | $40.91 | $40.91 | $-0.16 | -0.39% | 808 | $41.06 | $40.91 $41.18 |
| Aug 31, 2026 | $40.92 | $41.11 | $40.92 | $41.07 | $-0.39 | -0.95% | 3,152 | $41.01 | $40.92 $41.11 |
| Aug 28, 2026 | $41.69 | $41.69 | $41.46 | $41.46 | $-0.17 | -0.41% | 1,135 | $41.60 | $41.46 $41.69 |
| Aug 27, 2026 | $41.71 | $41.71 | $41.63 | $41.63 | $-0.07 | -0.16% | 374 | $41.65 | $41.63 $41.71 |
| Aug 26, 2026 | $41.88 | $41.88 | $41.70 | $41.70 | $-0.16 | -0.38% | 1,306 | $41.76 | $41.70 $41.88 |
| Aug 25, 2026 | $41.63 | $41.99 | $41.63 | $41.86 | +$0.52 | +1.27% | 9,379 | $41.75 | $41.63 $41.99 |