ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Roundhill MSTR WeeklyPay ETF (NY:MSTW)

6.380 -0.010 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 6.450 6.550 6.295 6.380 338,415 -0.01(-0.16%)
Apr 09, 2026 6.320 6.570 6.200 6.390 572,934 +0.04(+0.63%)
Apr 08, 2026 6.690 6.700 6.220 6.350 535,918 +0.26(+4.35%)
Apr 07, 2026 6.150 6.245 5.920 6.085 357,702 -0.22(-3.57%)
Apr 06, 2026 6.130 6.340 6.060 6.310 349,997 +0.34(+5.70%)
Apr 02, 2026 5.940 6.090 5.725 5.970 498,199 -0.14(-2.29%)
Apr 01, 2026 6.330 6.330 6.040 6.110 419,281 -0.15(-2.40%)
Mar 31, 2026 6.120 6.270 5.829 6.260 538,756 +0.22(+3.64%)
Mar 30, 2026 6.540 6.570 6.010 6.040 639,044 -0.38(-5.92%)
Mar 27, 2026 6.660 6.710 6.290 6.420 609,045 -0.43(-6.28%)
Mar 26, 2026 7.080 7.220 6.845 6.850 331,678 -0.38(-5.19%)
Mar 25, 2026 7.310 7.510 7.085 7.225 379,196 +0.17(+2.34%)
Mar 24, 2026 7.180 7.280 6.930 7.060 750,003 -0.12(-1.67%)
Mar 23, 2026 7.200 7.275 6.920 7.180 549,767 +0.03(+0.42%)
Mar 20, 2026 7.390 7.390 7.060 7.150 1,824,670 -0.15(-2.12%)
Mar 19, 2026 7.130 7.410 6.992 7.305 771,738 -0.17(-2.21%)
Mar 18, 2026 7.770 7.850 7.460 7.470 483,602 -0.62(-7.61%)
Mar 17, 2026 7.820 8.210 7.775 8.085 474,773 +0.18(+2.21%)
Mar 16, 2026 7.770 7.950 7.649 7.910 763,431 +0.37(+4.91%)
Mar 13, 2026 7.810 8.030 7.470 7.540 503,997 +0.14(+1.89%)
Mar 12, 2026 7.370 7.480 7.140 7.400 406,034 -0.06(-0.80%)
Mar 11, 2026 7.540 7.730 7.260 7.460 511,064 +0.00(+0.00%)
Mar 10, 2026 7.690 7.710 7.310 7.460 867,121 -0.05(-0.67%)
Mar 09, 2026 7.310 7.572 7.285 7.510 300,856 +0.25(+3.44%)
Mar 06, 2026 7.360 7.440 7.150 7.260 443,275 -0.41(-5.35%)
Mar 05, 2026 8.010 8.080 7.540 7.670 309,944 -0.43(-5.31%)
Mar 04, 2026 7.910 8.300 7.835 8.100 372,678 +0.89(+12.34%)
Mar 03, 2026 7.260 7.449 6.895 7.210 349,896 -0.32(-4.25%)
Mar 02, 2026 6.950 7.685 6.950 7.530 548,023 +0.38(+5.31%)
Feb 27, 2026 7.100 7.220 7.020 7.150 322,342 -0.24(-3.25%)
Feb 26, 2026 7.440 7.520 7.061 7.390 306,761 -0.12(-1.60%)
Feb 25, 2026 7.140 7.660 7.090 7.510 392,598 +0.70(+10.28%)
Feb 24, 2026 6.620 6.930 6.390 6.810 489,349 +0.07(+1.04%)
Feb 23, 2026 7.020 7.150 6.685 6.740 228,867 -0.61(-8.30%)
Feb 20, 2026 7.290 7.650 7.250 7.350 802,993 +0.12(+1.66%)
Feb 19, 2026 6.820 7.270 6.740 7.230 160,477 +0.27(+3.88%)
Feb 18, 2026 7.110 7.425 6.860 6.960 213,998 -0.23(-3.20%)
Feb 17, 2026 7.240 7.410 7.010 7.190 255,069 -0.44(-5.83%)
Feb 13, 2026 7.160 7.730 7.095 7.635 367,141 +0.73(+10.65%)
Feb 12, 2026 7.210 7.260 6.750 6.900 179,233 -0.23(-3.23%)
Feb 11, 2026 7.600 7.720 6.970 7.130 198,362 -0.46(-6.06%)
Feb 10, 2026 7.630 8.010 7.585 7.590 298,955 -0.36(-4.53%)
Feb 09, 2026 7.220 8.020 7.050 7.950 249,326 +0.11(+1.40%)
Feb 06, 2026 6.510 7.850 6.500 7.840 817,554 +2.05(+35.41%)
Feb 05, 2026 6.760 6.880 5.630 5.790 614,478 -1.58(-21.44%)
Feb 04, 2026 7.480 7.500 6.830 7.370 625,454 -0.32(-4.16%)
Feb 03, 2026 8.200 8.200 7.235 7.690 509,889 -0.48(-5.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.