Roundhill UBER WeeklyPay ETF (UBEW)

UBEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	34.06	34.06	33.95	34.00	34.00	0.19%	15
Mar 3, 2026	33.59	34.25	33.59	33.94	33.94	0.20%	1,875
Mar 2, 2026	33.13	33.87	33.13	33.87	33.87	0.70%	666
Feb 27, 2026	33.82	34.02	33.48	33.63	33.30	0.31%	1,647
Feb 26, 2026	32.50	34.06	32.50	33.53	33.20	3.43%	3,995
Feb 25, 2026	32.41	32.42	32.41	32.42	32.10	2.53%	981
Feb 24, 2026	31.62	31.62	31.62	31.62	31.31	1.18%	986
Feb 23, 2026	32.31	32.31	31.25	31.25	30.94	-6.02%	2,738
Feb 20, 2026	32.75	33.44	32.75	33.25	32.78	1.90%	17,763
Feb 19, 2026	32.72	32.77	32.63	32.63	32.17	-0.01%	2,219
Feb 18, 2026	32.49	32.63	32.49	32.63	32.17	3.96%	1,838
Feb 17, 2026	31.19	31.39	30.99	31.39	30.95	1.10%	705
Feb 13, 2026	31.72	31.72	30.90	31.05	30.48	-2.76%	3,456
Feb 12, 2026	31.30	31.93	30.96	31.93	31.34	0.49%	2,688
Feb 11, 2026	32.00	32.00	31.74	31.77	31.19	-4.33%	2,222
Feb 10, 2026	33.60	33.60	33.21	33.21	32.60	-0.43%	2,813
Feb 9, 2026	33.47	33.66	33.36	33.36	32.74	-1.91%	1,856
Feb 6, 2026	33.99	34.01	33.46	34.01	33.16	-0.49%	2,196
Feb 5, 2026	33.19	34.98	33.19	34.17	33.32	2.35%	2,713
Feb 4, 2026	32.53	34.06	32.52	33.39	32.56	-7.07%	4,814
Feb 3, 2026	37.18	37.18	35.56	35.93	35.03	-4.08%	1,602
Feb 2, 2026	36.62	37.46	36.58	37.46	36.52	0.52%	710
Jan 30, 2026	37.73	37.73	36.96	37.27	36.12	-2.64%	1,011
Jan 29, 2026	37.91	38.28	37.52	38.28	37.10	3.07%	5,171
Jan 28, 2026	38.09	38.16	37.14	37.14	35.99	-2.10%	2,244
Jan 27, 2026	38.04	38.17	37.94	37.94	36.76	-0.72%	2,093
Jan 26, 2026	38.21	38.21	38.21	38.21	37.03	-1.32%	1,978
Jan 23, 2026	39.45	39.45	38.72	38.72	37.27	-0.52%	2,653
Jan 22, 2026	39.00	39.35	38.90	38.93	37.46	-2.66%	1,179
Jan 21, 2026	40.29	40.65	39.99	39.99	38.49	0.97%	2,499
Jan 20, 2026	39.09	39.60	39.09	39.60	38.12	-2.33%	5,948
Jan 16, 2026	39.84	40.59	39.84	40.55	38.67	0.78%	39,654
Jan 15, 2026	40.00	40.24	39.63	40.24	38.37	-0.99%	1,379
Jan 14, 2026	41.06	41.06	40.00	40.64	38.76	-1.04%	2,835
Jan 13, 2026	40.70	41.17	40.70	41.06	39.16	1.01%	2,389
Jan 12, 2026	40.20	40.97	40.20	40.65	38.77	-1.80%	2,606
Jan 9, 2026	42.53	42.53	41.15	41.40	39.18	-3.02%	4,017
Jan 8, 2026	41.63	42.90	41.62	42.69	40.40	2.38%	2,837
Jan 7, 2026	42.39	42.39	41.69	41.69	39.46	0.79%	887
Jan 6, 2026	40.78	41.50	40.64	41.37	39.15	6.78%	3,734
Jan 5, 2026	39.09	39.87	38.42	38.74	36.66	-3.41%	2,875
Jan 2, 2026	40.60	40.60	40.11	40.11	37.61	1.35%	1,138
Dec 31, 2025	39.60	39.60	39.57	39.57	37.11	-0.74%	512
Dec 30, 2025	39.75	40.07	39.75	39.87	37.39	0.90%	3,147
Dec 29, 2025	39.76	39.84	39.28	39.51	37.05	-0.06%	10,092
Dec 26, 2025	39.52	39.53	39.52	39.53	36.89	0.08%	983
Dec 24, 2025	39.29	39.58	39.29	39.50	36.86	0.53%	828
Dec 23, 2025	39.89	39.89	39.29	39.29	36.66	-0.76%	697
Dec 22, 2025	39.63	39.81	39.52	39.59	36.94	2.12%	8,348
Dec 19, 2025	38.45	38.77	38.34	38.77	35.96	-0.62%	32,394

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.