Roundhill AAPL WeeklyPay ETF

AAPW
🏛️ usa →
41.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 41.89 41.89 41.44 41.52 0.0M
2025-09-25 40.73 41.90 40.73 41.90 0.0M
2025-09-24 41.62 41.62 40.79 41.03 0.0M
2025-09-23 41.53 41.96 41.26 41.36 0.0M
2025-09-22 40.23 41.95 40.23 41.95 0.0M
2025-09-19 38.55 40.01 38.55 39.99 0.0M
2025-09-18 38.83 38.98 38.23 38.53 0.0M
2025-09-17 38.68 38.81 38.42 38.65 0.0M
2025-09-16 38.31 39.00 38.15 38.67 0.0M
2025-09-15 38.38 38.45 37.92 38.31 0.0M
2025-09-12 36.83 37.99 36.83 37.74 0.0M
2025-09-11 36.63 37.23 36.63 37.14 0.0M
2025-09-10 37.81 37.81 36.39 36.58 0.0M
2025-09-09 38.60 38.78 37.85 37.99 0.1M
2025-09-08 38.67 39.03 38.42 38.67 0.0M
2025-09-05 39.51 39.53 39.02 39.44 0.0M
2025-09-04 38.65 39.47 38.65 39.29 0.0M
2025-09-03 37.74 39.08 37.74 38.88 0.0M
2025-09-02 37.57 37.59 36.82 37.13 0.0M
2025-08-29 38.26 38.26 37.93 38.19 0.0M
2025-08-28 38.10 38.24 37.57 38.24 0.0M
2025-08-27 37.61 37.82 37.27 37.82 0.0M
2025-08-26 37.05 37.61 36.65 37.61 0.0M
2025-08-25 37.03 37.45 36.87 37.14 0.0M
2025-08-22 37.42 37.75 37.00 37.65 0.0M
2025-08-21 37.00 37.08 36.69 36.89 0.0M
2025-08-20 38.01 38.01 37.06 37.10 0.0M
2025-08-19 38.17 38.45 37.81 38.06 0.0M
2025-08-18 38.56 38.56 37.92 38.07 0.0M
2025-08-15 39.12 39.12 38.28 38.80 0.0M
2025-08-14 38.89 39.35 38.58 39.11 0.0M
2025-08-13 38.58 39.23 38.58 39.21 0.0M
2025-08-12 38.09 38.52 37.80 38.22 0.0M
2025-08-11 38.58 38.58 37.36 38.04 0.1M
2025-08-08 36.98 38.75 36.52 38.64 0.1M
2025-08-07 36.42 36.72 36.01 36.67 0.1M
2025-08-06 33.64 35.70 33.64 35.32 0.1M
2025-08-05 33.34 33.65 33.16 33.44 0.0M
2025-08-04 33.60 34.23 33.04 33.34 0.1M
2025-08-01 35.18 35.58 33.30 33.56 0.1M
2025-07-31 34.74 34.93 34.39 34.56 0.1M
2025-07-30 35.34 35.34 34.54 34.76 0.0M
2025-07-29 35.64 35.90 35.24 35.34 0.0M
2025-07-28 35.65 35.91 35.59 35.60 0.1M
2025-07-25 36.40 36.40 36.06 36.36 0.1M
2025-07-24 36.11 36.49 36.05 36.14 0.0M
2025-07-23 36.36 36.36 35.90 36.32 0.0M
2025-07-22 36.05 36.31 35.84 36.31 0.0M
2025-07-21 35.91 36.50 35.75 36.09 0.1M
2025-07-18 36.09 36.11 35.70 36.01 0.1M
2025-07-17 36.00 36.20 35.68 35.95 0.1M
2025-07-16 35.89 36.30 35.62 35.93 0.1M
2025-07-15 35.75 36.17 35.67 35.74 0.0M
2025-07-14 35.66 35.99 35.32 35.53 0.1M
2025-07-11 36.76 37.02 36.55 36.94 0.1M
2025-07-10 36.55 37.25 36.55 36.96 0.0M
2025-07-09 36.30 36.82 36.04 36.82 0.0M
2025-07-08 36.46 36.74 36.27 36.67 0.0M
2025-07-07 37.51 37.80 36.47 36.67 0.0M
2025-07-03 37.34 37.72 37.25 37.49 0.0M
2025-07-02 36.96 37.46 36.96 37.30 0.0M
2025-07-01 36.22 36.73 36.06 36.37 0.0M
2025-06-30 35.23 36.24 34.60 35.94 0.0M
2025-06-27 35.35 35.58 35.19 35.23 0.0M
2025-06-26 35.26 35.39 34.97 35.29 0.0M
2025-06-25 35.41 35.68 35.20 35.33 0.0M
2025-06-24 35.64 35.67 35.14 35.14 0.0M
2025-06-23 35.43 35.45 34.96 35.40 0.0M
2025-06-20 35.00 35.42 34.61 35.42 0.0M
2025-06-18 34.39 34.61 34.20 34.49 0.0M
2025-06-17 34.98 34.98 34.21 34.27 0.0M
2025-06-16 34.58 34.87 34.56 34.81 0.0M
2025-06-13 35.26 35.26 34.56 34.56 0.0M
2025-06-12 35.10 35.25 34.87 35.20 0.0M
2025-06-11 36.14 36.14 35.16 35.16 0.0M
2025-06-10 35.64 36.33 35.64 36.00 0.0M
2025-06-09 36.49 36.67 35.56 35.86 0.0M
2025-06-06 36.85 36.85 36.29 36.61 0.0M
2025-06-05 36.39 36.49 35.81 35.81 0.0M
2025-06-04 36.41 36.91 36.35 36.39 0.0M
2025-06-03 36.11 36.46 36.07 36.45 0.0M
2025-06-02 35.85 36.11 35.84 36.09 0.0M
2025-05-30 35.67 36.19 35.22 36.19 0.0M
2025-05-29 36.98 36.98 35.64 35.87 0.0M
2025-05-28 36.33 36.45 35.90 36.02 0.0M
2025-05-27 35.54 36.04 35.41 35.90 0.0M
2025-05-23 35.35 35.47 35.14 35.20 0.0M
2025-05-22 36.36 36.80 36.28 36.47 0.0M
2025-05-21 37.20 37.64 36.46 36.70 0.0M
2025-05-20 37.86 37.95 37.50 37.68 0.0M
2025-05-19 38.30 38.30 37.18 38.11 0.0M
2025-05-16 38.67 38.99 38.62 38.85 0.0M
2025-05-15 38.89 39.18 38.66 38.82 0.0M
2025-05-14 39.17 39.44 38.95 39.13 0.0M
2025-05-13 38.29 39.38 38.29 39.28 0.0M
2025-05-12 39.21 39.21 38.01 38.75 0.0M
2025-05-09 36.35 36.53 36.15 36.23 0.0M
2025-05-08 35.81 36.50 35.75 36.00 0.0M
2025-05-07 36.14 36.48 35.44 35.76 0.0M
2025-05-06 36.46 36.52 36.23 36.40 0.0M
2025-05-05 37.40 37.40 36.35 36.35 0.0M
2025-05-02 37.62 38.43 37.62 38.04 0.0M
2025-05-01 39.75 39.89 39.39 39.89 0.0M
2025-04-30 38.71 39.79 38.71 39.79 0.0M
2025-04-29 39.30 39.58 39.00 39.39 0.0M
2025-04-28 39.01 39.53 38.60 39.34 0.0M
2025-04-25 39.19 39.29 38.76 39.28 0.0M
2025-04-24 38.73 39.12 38.40 39.12 0.0M
2025-04-23 38.97 38.97 38.08 38.35 0.0M
2025-04-22 36.68 37.16 36.68 37.16 0.0M
2025-04-21 35.61 35.65 35.12 35.65 0.0M
2025-04-17 36.71 37.29 36.65 36.97 0.0M
2025-04-16 36.92 37.32 36.10 36.39 0.0M
2025-04-15 38.20 38.30 37.63 38.19 0.0M
2025-04-14 40.64 40.64 38.16 38.16 0.0M
2025-04-11 35.25 37.49 35.25 37.38 0.0M
2025-04-10 34.95 36.50 34.58 35.77 0.0M
2025-04-09 32.15 36.20 32.15 35.44 0.0M
2025-04-08 34.86 35.46 31.54 31.54 0.0M
2025-04-07 33.34 36.89 32.38 33.64 0.0M
2025-04-04 36.86 37.83 35.44 35.44 0.0M
2025-04-03 39.66 39.77 38.93 38.93 0.0M
2025-04-02 43.34 43.81 43.34 43.81 0.0M
2025-04-01 42.67 43.61 42.67 43.59 0.0M
2025-03-31 42.79 43.39 41.95 43.39 0.0M
2025-03-28 43.80 43.80 42.68 42.68 0.0M
2025-03-27 43.44 44.15 43.44 44.15 0.0M
2025-03-26 44.19 44.19 43.54 43.54 0.0M
2025-03-25 43.22 44.06 43.21 44.06 0.0M
2025-03-24 43.84 43.84 43.10 43.32 0.0M
2025-03-21 41.50 42.75 41.50 42.75 0.0M
2025-03-20 42.66 42.66 42.00 42.00 0.0M
2025-03-19 42.80 42.80 42.19 42.19 0.0M
2025-03-18 41.96 42.08 41.37 41.62 0.0M
2025-03-17 41.98 42.09 41.64 41.94 0.0M
2025-03-14 41.75 42.07 41.61 42.07 0.0M
2025-03-13 43.06 43.07 41.08 41.08 0.0M
2025-03-12 43.95 44.02 42.62 42.94 0.0M
2025-03-11 44.84 44.92 43.31 43.95 0.0M
2025-03-10 47.11 47.11 45.51 45.51 0.0M
2025-03-07 47.61 48.78 47.61 48.56 0.0M
2025-03-06 47.52 47.60 47.52 47.60 0.0M
2025-03-05 47.30 47.84 46.22 47.69 0.0M
2025-03-04 48.29 48.58 47.56 47.76 0.0M
2025-03-03 49.72 49.72 48.28 48.28 0.0M
2025-02-28 47.92 49.37 47.92 49.37 0.0M
2025-02-27 49.22 49.41 48.40 48.40 0.0M
2025-02-26 51.14 51.14 48.95 49.09 0.0M
2025-02-25 51.29 51.86 50.59 51.02 0.0M
2025-02-24 50.91 51.08 50.83 50.83 0.0M
2025-02-21 50.51 51.04 50.43 50.43 0.0M
2025-02-20 50.32 50.50 50.17 50.50 0.0M
2025-02-19 50.21 50.32 50.10 50.28 0.0M