Roundhill COIN WeeklyPay ETF (COIW)

COIW
🏛️ Vereinigte Staaten →
38.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 37.45 38.16 36.54 38.00 0.4M
2025-09-25 38.31 38.69 36.65 37.12 0.2M
2025-09-24 39.66 40.08 39.23 39.34 0.2M
2025-09-23 41.16 41.27 38.72 39.13 0.4M
2025-09-22 41.17 41.43 40.31 40.71 0.2M
2025-09-19 43.19 44.02 42.29 42.95 0.2M
2025-09-18 40.63 44.42 40.23 43.16 0.2M
2025-09-17 40.60 40.94 38.69 39.81 0.1M
2025-09-16 41.41 41.57 39.89 40.83 0.2M
2025-09-15 40.14 40.89 39.89 40.69 0.1M
2025-09-12 41.88 41.88 40.60 41.11 0.3M
2025-09-11 40.44 41.49 40.00 41.27 0.3M
2025-09-10 40.95 41.74 39.56 39.93 0.1M
2025-09-09 38.22 40.53 38.22 40.46 0.2M
2025-09-08 37.75 38.55 37.17 37.93 0.2M
2025-09-05 40.01 40.24 36.91 37.96 0.2M
2025-09-04 38.42 39.19 38.15 39.13 0.1M
2025-09-03 38.89 39.25 38.27 38.46 0.1M
2025-09-02 38.05 39.55 37.37 38.59 0.1M
2025-08-29 39.66 39.92 38.83 39.41 0.1M
2025-08-28 40.64 41.12 39.66 39.95 0.1M
2025-08-27 39.83 40.51 39.67 40.11 0.1M
2025-08-26 39.37 40.06 38.75 40.06 0.1M
2025-08-25 40.61 41.10 39.50 39.62 0.2M
2025-08-22 39.41 42.80 39.04 42.46 0.1M
2025-08-21 39.57 39.94 39.15 39.33 0.1M
2025-08-20 39.86 40.17 37.88 40.02 0.1M
2025-08-19 42.59 42.83 39.55 39.67 0.1M
2025-08-18 41.28 43.14 40.44 42.64 0.2M
2025-08-15 44.06 44.06 42.75 43.24 0.1M
2025-08-14 43.64 44.66 42.65 44.32 0.1M
2025-08-13 44.67 47.61 43.81 44.77 0.1M
2025-08-12 44.99 44.99 42.66 43.88 0.1M
2025-08-11 43.87 45.66 43.40 43.42 0.1M
2025-08-08 42.47 42.85 40.90 42.40 0.2M
2025-08-07 42.55 43.64 41.83 42.52 0.1M
2025-08-06 40.35 41.46 39.59 41.21 0.1M
2025-08-05 41.93 42.64 40.22 40.35 0.1M
2025-08-04 43.97 44.43 42.48 43.77 0.1M
2025-08-01 47.41 47.63 43.00 43.78 0.3M
2025-07-31 55.79 56.36 54.79 54.85 0.1M
2025-07-30 55.77 56.23 54.00 54.84 0.1M
2025-07-29 55.95 56.02 52.70 53.77 0.1M
2025-07-28 57.92 57.92 54.38 55.17 0.2M
2025-07-25 58.44 59.19 57.25 58.31 0.2M
2025-07-24 60.52 60.66 58.65 59.27 0.1M
2025-07-23 59.96 59.96 57.50 59.46 0.1M
2025-07-22 63.49 63.49 59.08 60.47 0.1M
2025-07-21 64.72 66.38 62.18 62.46 0.1M
2025-07-18 64.49 68.77 62.00 64.52 0.1M
2025-07-17 60.79 63.67 60.00 62.88 0.1M
2025-07-16 59.62 61.82 59.51 60.40 0.1M
2025-07-15 59.37 60.82 56.27 58.70 0.0M
2025-07-14 59.71 60.50 58.91 59.67 0.1M
2025-07-11 59.95 60.74 57.77 59.23 0.1M
2025-07-10 56.76 59.70 56.49 59.70 0.1M
2025-07-09 54.26 56.96 53.42 56.96 0.1M
2025-07-08 54.80 55.97 52.54 53.60 0.1M
2025-07-07 53.38 55.07 52.74 54.02 0.1M
2025-07-03 53.60 54.81 53.31 54.41 0.1M
2025-07-02 51.93 54.82 51.80 54.41 0.0M
2025-07-01 51.79 54.06 50.69 50.73 0.1M
2025-06-30 55.09 55.49 53.32 53.69 0.1M
2025-06-27 58.09 58.26 53.85 54.82 0.1M
2025-06-26 55.08 60.00 55.08 59.00 0.1M
2025-06-25 56.42 57.75 53.34 55.37 0.1M
2025-06-24 47.86 54.08 47.86 53.34 0.1M
2025-06-23 45.79 47.91 44.63 46.70 0.0M
2025-06-20 46.25 47.45 45.60 47.26 0.0M
2025-06-18 37.49 45.59 37.49 44.94 0.1M
2025-06-17 38.20 38.60 36.80 37.70 0.0M
2025-06-16 36.65 39.24 36.30 39.04 0.0M
2025-06-13 35.29 36.14 34.78 36.14 0.1M
2025-06-12 36.93 36.94 35.58 35.85 0.0M
2025-06-11 38.85 39.17 37.31 37.57 0.0M
2025-06-10 39.15 39.62 38.00 38.41 0.0M
2025-06-09 38.66 38.86 37.90 38.73 0.0M
2025-06-06 37.97 38.70 37.88 38.07 0.0M
2025-06-05 39.72 40.33 36.59 36.79 0.0M
2025-06-04 39.23 39.70 38.64 38.76 0.0M
2025-06-03 37.62 39.69 37.31 39.49 0.0M
2025-06-02 37.47 37.48 36.78 37.26 0.0M
2025-05-30 37.85 38.33 37.33 37.73 0.0M
2025-05-29 40.09 40.09 37.92 38.20 0.0M
2025-05-28 41.44 41.44 39.17 39.17 0.0M
2025-05-27 42.15 42.15 41.28 41.52 0.0M
2025-05-23 41.61 42.10 41.19 41.63 0.0M
2025-05-22 41.82 44.35 41.55 43.39 0.0M
2025-05-21 41.18 42.75 40.71 40.80 0.0M
2025-05-20 41.67 42.00 40.39 41.25 0.0M
2025-05-19 41.18 42.21 41.18 41.64 0.0M
2025-05-16 39.78 43.16 39.78 42.55 0.0M
2025-05-15 40.84 40.93 38.08 38.43 0.0M
2025-05-14 40.88 42.17 40.59 42.02 0.0M
2025-05-13 36.50 41.33 36.50 40.93 0.0M
2025-05-12 32.14 32.72 31.52 31.66 0.0M
2025-05-09 31.72 33.13 30.61 30.75 0.0M
2025-05-08 31.94 32.72 31.58 32.08 0.0M
2025-05-07 30.93 30.93 29.80 30.20 0.0M
2025-05-06 29.90 30.62 29.77 30.47 0.0M
2025-05-05 31.25 31.52 30.65 30.81 0.0M
2025-05-02 32.38 33.02 31.99 32.25 0.0M
2025-05-01 32.90 32.95 31.76 31.76 0.0M
2025-04-30 31.46 31.88 30.71 31.88 0.0M
2025-04-29 32.08 32.75 32.08 32.59 0.0M
2025-04-28 32.94 32.99 31.33 32.45 0.0M
2025-04-25 32.99 33.92 32.66 33.68 0.0M
2025-04-24 30.68 32.59 30.67 32.59 0.0M
2025-04-23 31.74 32.01 30.74 30.86 0.0M
2025-04-22 27.80 30.48 27.80 30.02 0.0M
2025-04-21 27.65 27.70 26.52 27.18 0.0M
2025-04-17 27.25 27.95 27.00 27.62 0.0M
2025-04-16 27.30 27.55 26.52 27.05 0.0M
2025-04-15 28.33 28.33 27.32 27.75 0.0M
2025-04-14 28.48 28.85 27.49 27.94 0.0M
2025-04-11 27.26 28.46 27.09 28.46 0.0M
2025-04-10 27.14 27.44 25.16 26.83 0.0M
2025-04-09 23.14 29.42 23.14 28.34 0.0M
2025-04-08 25.92 26.41 23.10 23.34 0.0M
2025-04-07 24.27 25.13 21.82 24.64 0.0M
2025-04-04 26.50 26.50 23.66 25.43 0.0M
2025-04-03 27.18 27.70 26.47 27.50 0.0M
2025-04-02 27.58 29.88 27.58 29.87 0.0M
2025-04-01 27.39 28.50 27.39 28.26 0.0M
2025-03-31 27.47 28.07 26.59 27.81 0.0M
2025-03-28 31.17 31.17 28.57 29.23 0.0M
2025-03-27 31.95 32.67 31.79 31.79 0.0M
2025-03-26 34.70 34.85 32.62 32.81 0.0M
2025-03-25 34.49 35.35 33.81 34.75 0.0M
2025-03-24 33.43 34.51 33.02 34.51 0.0M
2025-03-21 31.39 32.09 31.05 32.09 0.0M
2025-03-20 32.53 32.53 31.49 32.17 0.0M
2025-03-19 31.44 32.75 30.97 32.16 0.0M
2025-03-18 31.06 31.27 30.00 30.44 0.0M
2025-03-17 30.56 32.65 30.40 32.08 0.0M
2025-03-14 31.73 32.04 30.69 31.40 0.0M
2025-03-13 31.92 32.27 30.20 30.20 0.0M
2025-03-12 34.26 34.45 32.00 33.22 0.0M
2025-03-11 32.44 33.94 32.00 33.26 0.0M
2025-03-10 36.22 36.22 30.54 30.54 0.0M
2025-03-07 39.48 39.67 37.63 39.11 0.0M
2025-03-06 40.45 40.45 38.43 38.47 0.0M
2025-03-05 38.02 40.24 38.02 40.24 0.0M
2025-03-04 35.19 38.40 34.53 38.00 0.0M
2025-03-03 42.45 42.45 35.35 35.35 0.0M
2025-02-28 36.61 39.12 36.61 39.03 0.0M
2025-02-27 38.00 39.15 37.62 37.62 0.0M
2025-02-26 39.35 39.35 38.01 38.44 0.0M
2025-02-25 38.77 38.79 37.69 38.29 0.0M
2025-02-24 43.60 43.60 41.69 41.69 0.0M
2025-02-21 50.12 50.12 43.64 43.64 0.0M
2025-02-20 49.45 49.46 47.50 48.41 0.0M
2025-02-19 50.27 50.27 48.81 48.85 0.0M