Cboe BZX · BABW · ETF
Roundhill BABA WeeklyPay ETF (BABW) ETF price history
Every Cboe BZX trading session of Roundhill BABA WeeklyPay ETF from Oct 23, 2025 to Nov 11, 2026: 265 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BABW adjusted close, 2025 to 2026
- $40.71
- All time high, 2025
- $40.35
- 52 week high, $16.50 low
- 265
- Daily sessions since 2025
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BABW key facts
- Roundhill BABA WeeklyPay ETF (BABW) closed at $16.99 on Nov 11, 2026 on Cboe BZX.
- BABW's all time high close is $40.71, set on Oct 29, 2025; its all time low close is $16.50 on Oct 30, 2026.
- BABW's 52 week range is $16.50 to $40.35.
- BABW returned -52.1% over the year to Nov 11, 2026.
- Since Oct 23, 2025 BABW returned -56%, -54.2% a year compounded.
- BABW's deepest drawdown was -59.5% from Oct 29, 2025 to Oct 30, 2026.
- DataCedar holds 265 daily sessions of BABW history from Oct 23, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BABW price chart, 2025 to 2026
BABW returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.6% |
| 3 months | -31.6% |
| 6 months | -40.4% |
| Year to date | -46.5% |
| 1 year | -52.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 23, 2025 | -56.0% |
| Compound annual growth, 1.1 years | -54.2% |
BABW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $40.71 on Oct 29, 2025
- All time low close
- $16.50 on Oct 30, 2026
- 52 week high
- $40.35 on Jan 22, 2026
- 52 week low
- $16.50 on Oct 30, 2026
- Deepest drawdown
- -59.5% from Oct 29, 2025 to Oct 30, 2026, not yet recovered
- Best single session
- +13.3% on Jul 8, 2026
- Worst single session
- -9.6% on Aug 21, 2026
- Volatility, 1 year annualised
- 48.5%
- Sessions closing higher, 1 year
- 41%
BABW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Oct 23, 2025; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $33.43 | $40.35 | $16.50 | $16.99 | -46.2% | 933.7K | 217 |
| 2025 | $38.02 | $41.32 | $31.41 | $31.56 | n/a | 832.8K | 48 |
BABW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $16.99 | +3.0% |
| October 2026 | $16.50 | -13.2% |
| September 2026 | $19.01 | -9.9% |
| August 2026 | $21.10 | -12.3% |
| July 2026 | $24.05 | +28.9% |
| June 2026 | $18.66 | -26.3% |
| May 2026 | $25.31 | -7.4% |
| April 2026 | $27.32 | +5.8% |
| March 2026 | $25.82 | -15.6% |
| February 2026 | $30.61 | -18.4% |
| January 2026 | $37.50 | +18.8% |
| December 2025 | $31.56 | -8.6% |
About the BABW data
Daily bars. 265 sessions from Oct 23, 2025 to Nov 11, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 23, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/cboe-bzx%3ABABW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- AXTQ Tradr 2X Short AXTI Daily ETF
- AXTU T-REX 2X Long AXTI Daily Target ETF
- AXTX Tradr 2X Long AXTI Daily ETF
- BABC Corgi BABA 2x Daily ETF
- BAGX EA Bridgeway Aggressive Investors ETF
- BAGY Amplify Bitcoin Max Income Covered Call ETF
- BALI iShares U.S. Large Cap Premium Income Active ETF
- BALT Innovator Defined Wealth Shield ETF
Common questions
BABW share price history
