Roundhill AAPL WeeklyPay ETF AAPW
42.62 USD +0.22 (+0.51%)
Regular-session close
42.62 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
42.62 Day range 43.16
33.30 52-week range 44.03
- YTD
- +5.39%
- 1 year
- +0.28%
AAPW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.15 | 43.15 | 42.62 | 42.62 | +0.22 | +0.52% | 9,400 |
| Nov 12, 2026 | 42.59 | 43.10 | 42.40 | 42.40 | -0.11 | -0.26% | 44,300 |
| Nov 11, 2026 | 41.75 | 42.51 | 41.75 | 42.51 | +0.95 | +2.29% | 9,800 |
| Nov 10, 2026 | 41.86 | 41.92 | 41.26 | 41.56 | -0.30 | -0.72% | 7,300 |
| Nov 9, 2026 | 41.24 | 42.06 | 41.24 | 41.86 | +0.95 | +2.32% | 9,600 |
| Nov 6, 2026 | 40.60 | 41.27 | 40.57 | 40.91 | -0.29 | -0.70% | 19,000 |
| Nov 5, 2026 | 42.59 | 42.59 | 40.93 | 41.20 | -0.68 | -1.62% | 21,700 |
| Nov 4, 2026 | 40.43 | 42.60 | 40.43 | 41.88 | +2.63 | +6.70% | 30,400 |
| Nov 3, 2026 | 38.55 | 39.42 | 38.52 | 39.25 | -1.05 | -2.61% | 30,300 |
| Nov 2, 2026 | 41.67 | 41.67 | 40.00 | 40.30 | -1.14 | -2.75% | 29,000 |
| Oct 30, 2026 | 41.58 | 42.00 | 41.20 | 41.44 | -0.62 | -1.47% | 6,200 |
| Oct 29, 2026 | 42.20 | 42.35 | 42.00 | 42.06 | +0.73 | +1.77% | 5,900 |
| Oct 28, 2026 | 41.79 | 41.79 | 41.33 | 41.33 | -0.48 | -1.15% | 7,500 |
| Oct 27, 2026 | 40.86 | 41.94 | 40.86 | 41.81 | +0.46 | +1.11% | 17,500 |
| Oct 26, 2026 | 41.32 | 41.63 | 41.06 | 41.35 | -0.89 | -2.11% | 6,800 |
| Oct 23, 2026 | 42.53 | 42.54 | 41.91 | 42.24 | 0.00 | 0.00% | 7,100 |
| Oct 22, 2026 | 41.85 | 42.24 | 41.72 | 42.24 | +0.61 | +1.47% | 8,300 |
| Oct 21, 2026 | 41.00 | 41.77 | 40.92 | 41.63 | +0.63 | +1.54% | 8,900 |
| Oct 20, 2026 | 41.15 | 41.36 | 41.00 | 41.00 | -0.51 | -1.23% | 7,100 |
| Oct 19, 2026 | 41.90 | 41.92 | 41.35 | 41.51 | -0.25 | -0.60% | 13,000 |
| Oct 16, 2026 | 42.50 | 42.50 | 41.31 | 41.76 | +0.21 | +0.51% | 13,600 |
| Oct 15, 2026 | 42.01 | 42.27 | 41.55 | 41.55 | -0.19 | -0.46% | 20,100 |
| Oct 14, 2026 | 42.05 | 42.33 | 41.64 | 41.74 | +0.26 | +0.63% | 18,200 |
| Oct 13, 2026 | 42.12 | 42.30 | 41.48 | 41.48 | -0.08 | -0.19% | 13,900 |
| Oct 12, 2026 | 41.48 | 41.73 | 41.33 | 41.56 | +0.59 | +1.44% | 4,600 |
| Oct 9, 2026 | 41.00 | 41.12 | 40.40 | 40.97 | -0.56 | -1.35% | 7,800 |
| Oct 8, 2026 | 40.88 | 41.76 | 40.88 | 41.53 | +0.56 | +1.37% | 9,300 |
| Oct 7, 2026 | 40.63 | 40.99 | 40.60 | 40.97 | +0.53 | +1.31% | 4,900 |
| Oct 6, 2026 | 40.99 | 40.99 | 40.27 | 40.44 | +0.01 | +0.02% | 9,400 |
| Oct 5, 2026 | 39.96 | 40.90 | 39.96 | 40.43 | -0.37 | -0.91% | 5,100 |
| Oct 2, 2026 | 40.65 | 40.83 | 40.39 | 40.80 | +0.52 | +1.29% | 9,200 |
| Oct 1, 2026 | 40.20 | 40.55 | 39.72 | 40.28 | -0.54 | -1.32% | 21,000 |
| Sep 30, 2026 | 41.05 | 41.52 | 40.24 | 40.82 | +0.67 | +1.67% | 10,100 |
| Sep 29, 2026 | 40.71 | 40.84 | 40.15 | 40.15 | -1.41 | -3.39% | 16,100 |
| Sep 28, 2026 | 41.92 | 42.18 | 41.50 | 41.56 | -0.59 | -1.40% | 10,600 |
| Sep 25, 2026 | 41.40 | 42.15 | 41.20 | 42.15 | +0.70 | +1.69% | 15,100 |
| Sep 24, 2026 | 41.48 | 41.76 | 41.21 | 41.45 | -0.08 | -0.19% | 9,500 |
| Sep 23, 2026 | 42.51 | 42.51 | 41.50 | 41.53 | -0.41 | -0.98% | 10,400 |
| Sep 22, 2026 | 42.19 | 42.75 | 41.93 | 41.94 | +0.06 | +0.14% | 14,100 |
| Sep 21, 2026 | 41.13 | 41.94 | 41.01 | 41.88 | +0.29 | +0.70% | 13,000 |
| Sep 18, 2026 | 42.21 | 42.21 | 41.26 | 41.59 | -0.29 | -0.69% | 37,500 |
| Sep 17, 2026 | 41.10 | 42.01 | 40.92 | 41.88 | +0.71 | +1.72% | 12,900 |
| Sep 16, 2026 | 41.24 | 41.66 | 41.03 | 41.17 | +0.18 | +0.44% | 12,000 |
| Sep 15, 2026 | 40.92 | 41.03 | 40.79 | 40.99 | -0.29 | -0.70% | 12,100 |
| Sep 14, 2026 | 41.70 | 41.70 | 41.04 | 41.28 | -0.06 | -0.15% | 6,900 |
| Sep 11, 2026 | 40.39 | 41.96 | 40.39 | 41.34 | +0.84 | +2.07% | 22,400 |
| Sep 10, 2026 | 38.89 | 40.50 | 38.89 | 40.50 | +1.61 | +4.14% | 12,100 |
| Sep 9, 2026 | 39.19 | 39.35 | 38.17 | 38.89 | -0.12 | -0.31% | 25,200 |
| Sep 8, 2026 | 39.36 | 39.36 | 38.84 | 39.01 | -0.78 | -1.96% | 8,800 |
| Sep 4, 2026 | 40.86 | 40.97 | 39.63 | 39.79 | -1.31 | -3.19% | 17,300 |
| Sep 3, 2026 | 40.70 | 41.33 | 40.70 | 41.10 | +0.50 | +1.23% | 9,300 |
| Sep 2, 2026 | 40.59 | 40.75 | 40.46 | 40.60 | +0.04 | +0.10% | 5,800 |
| Sep 1, 2026 | 39.25 | 40.82 | 39.25 | 40.56 | +1.17 | +2.97% | 9,000 |
| Aug 31, 2026 | 39.61 | 39.61 | 38.82 | 39.39 | -0.66 | -1.65% | 18,500 |
| Aug 28, 2026 | 39.36 | 40.34 | 39.36 | 40.05 | +0.74 | +1.88% | 8,500 |
| Aug 27, 2026 | 38.77 | 39.41 | 38.64 | 39.31 | +0.16 | +0.41% | 7,500 |
| Aug 26, 2026 | 38.44 | 39.36 | 38.44 | 39.15 | +0.51 | +1.32% | 5,200 |
| Aug 25, 2026 | 38.50 | 38.90 | 38.42 | 38.64 | 0.00 | 0.00% | 7,600 |
| Aug 24, 2026 | 39.11 | 39.11 | 38.64 | 38.64 | -0.08 | -0.21% | 12,600 |
| Aug 21, 2026 | 38.95 | 39.01 | 38.32 | 38.72 | -0.23 | -0.59% | 13,400 |
| Aug 20, 2026 | 39.16 | 40.10 | 38.95 | 38.95 | -0.81 | -2.04% | 10,300 |
| Aug 19, 2026 | 38.80 | 40.13 | 38.80 | 39.76 | +0.94 | +2.42% | 10,600 |
| Aug 18, 2026 | 38.34 | 38.96 | 38.34 | 38.82 | +0.69 | +1.81% | 7,400 |
| Aug 17, 2026 | 38.21 | 38.28 | 37.73 | 38.13 | -0.33 | -0.86% | 19,200 |
| Aug 14, 2026 | 38.58 | 38.58 | 38.25 | 38.46 | +0.24 | +0.63% | 6,400 |
65 days, newest first. Daily bars as drawn on the AAPW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.