Roundhill UBER WeeklyPay ETF (UBEW)
BATS: UBEW · Real-Time Price · USD
43.05
+0.20 (0.47%)
Nov 21, 2025, 4:00 PM EST - Market closed
UBEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 43.21 | 43.21 | 41.94 | 43.05 | 43.05 | 0.48% | 6,433 |
| Nov 20, 2025 | 46.62 | 46.62 | 42.51 | 42.85 | 42.85 | -7.97% | 3,961 |
| Nov 19, 2025 | 46.76 | 46.76 | 46.32 | 46.56 | 46.56 | -2.22% | 1,941 |
| Nov 18, 2025 | 48.29 | 48.29 | 47.54 | 47.61 | 47.61 | -1.31% | 1,202 |
| Nov 17, 2025 | 47.37 | 48.24 | 47.37 | 48.24 | 48.24 | -0.03% | 2,485 |
| Nov 14, 2025 | 47.29 | 48.88 | 47.29 | 48.26 | 47.95 | -0.26% | 1,834 |
| Nov 13, 2025 | 49.44 | 49.44 | 48.28 | 48.38 | 48.07 | -2.32% | 1,337 |
| Nov 12, 2025 | 49.65 | 49.75 | 49.26 | 49.53 | 49.22 | -0.22% | 4,519 |
| Nov 11, 2025 | 49.54 | 49.66 | 49.32 | 49.64 | 49.33 | -0.54% | 1,765 |
| Nov 10, 2025 | 48.96 | 49.92 | 48.94 | 49.91 | 49.59 | 1.64% | 4,728 |
| Nov 7, 2025 | 48.95 | 49.61 | 48.09 | 49.11 | 48.25 | -0.49% | 6,345 |
| Nov 6, 2025 | 48.91 | 49.35 | 48.82 | 49.35 | 48.49 | -1.15% | 2,888 |
| Nov 5, 2025 | 51.00 | 51.00 | 49.62 | 49.92 | 49.05 | -2.23% | 4,636 |
| Nov 4, 2025 | 50.35 | 51.06 | 48.36 | 51.06 | 50.17 | -6.21% | 6,735 |
| Nov 3, 2025 | 52.26 | 54.44 | 52.12 | 54.44 | 53.49 | 2.89% | 4,426 |
| Oct 31, 2025 | 53.95 | 53.95 | 52.73 | 52.91 | 51.23 | 0.10% | 8,471 |
| Oct 30, 2025 | 51.77 | 53.00 | 51.77 | 52.86 | 51.18 | 1.06% | 1,108 |
| Oct 29, 2025 | 52.32 | 52.83 | 51.82 | 52.30 | 50.64 | -0.02% | 2,891 |
| Oct 28, 2025 | 53.61 | 53.63 | 52.31 | 52.31 | 50.65 | -1.24% | 3,277 |
| Oct 27, 2025 | 52.28 | 53.13 | 51.92 | 52.97 | 51.29 | 3.25% | 2,991 |
| Oct 24, 2025 | 52.78 | 52.78 | 51.30 | 51.30 | 49.67 | -0.68% | 6,500 |