Roundhill UBER WeeklyPay ETF (UBEW)

UBEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	31.99	32.40	31.15	32.02	32.02	0.78%	26
Feb 11, 2026	32.00	32.00	31.74	31.77	31.77	-4.33%	2,222
Feb 10, 2026	33.60	33.60	33.21	33.21	33.21	-0.43%	2,813
Feb 9, 2026	33.47	33.66	33.36	33.36	33.36	-1.91%	1,856
Feb 6, 2026	33.99	34.01	33.46	34.01	33.78	-0.49%	2,196
Feb 5, 2026	33.19	34.98	33.19	34.17	33.94	2.35%	2,713
Feb 4, 2026	32.53	34.06	32.52	33.39	33.17	-7.07%	4,814
Feb 3, 2026	37.18	37.18	35.56	35.93	35.69	-4.08%	1,602
Feb 2, 2026	36.62	37.46	36.58	37.46	37.21	0.52%	710
Jan 30, 2026	37.73	37.73	36.96	37.27	36.79	-2.64%	1,011
Jan 29, 2026	37.91	38.28	37.52	38.28	37.79	3.07%	5,171
Jan 28, 2026	38.09	38.16	37.14	37.14	36.67	-2.10%	2,244
Jan 27, 2026	38.04	38.17	37.94	37.94	37.45	-0.72%	2,093
Jan 26, 2026	38.21	38.21	38.21	38.21	37.72	-1.32%	1,978
Jan 23, 2026	39.45	39.45	38.72	38.72	37.97	-0.52%	2,653
Jan 22, 2026	39.00	39.35	38.90	38.93	38.17	-2.66%	1,179
Jan 21, 2026	40.29	40.65	39.99	39.99	39.21	0.97%	2,499
Jan 20, 2026	39.09	39.60	39.09	39.60	38.83	-2.33%	5,948
Jan 16, 2026	39.84	40.59	39.84	40.55	39.40	0.78%	39,654
Jan 15, 2026	40.00	40.24	39.63	40.24	39.09	-0.99%	1,379
Jan 14, 2026	41.06	41.06	40.00	40.64	39.48	-1.04%	2,835
Jan 13, 2026	40.70	41.17	40.70	41.06	39.90	1.01%	2,389
Jan 12, 2026	40.20	40.97	40.20	40.65	39.50	-1.80%	2,606
Jan 9, 2026	42.53	42.53	41.15	41.40	39.91	-3.02%	4,017
Jan 8, 2026	41.63	42.90	41.62	42.69	41.15	2.38%	2,837
Jan 7, 2026	42.39	42.39	41.69	41.69	40.20	0.79%	887
Jan 6, 2026	40.78	41.50	40.64	41.37	39.88	6.78%	3,734
Jan 5, 2026	39.09	39.87	38.42	38.74	37.35	-3.41%	2,875
Jan 2, 2026	40.60	40.60	40.11	40.11	38.32	1.35%	1,138
Dec 31, 2025	39.60	39.60	39.57	39.57	37.80	-0.74%	512
Dec 30, 2025	39.75	40.07	39.75	39.87	38.09	0.90%	3,147
Dec 29, 2025	39.76	39.84	39.28	39.51	37.74	-0.06%	10,092
Dec 26, 2025	39.52	39.53	39.52	39.53	37.58	0.08%	983
Dec 24, 2025	39.29	39.58	39.29	39.50	37.55	0.53%	828
Dec 23, 2025	39.89	39.89	39.29	39.29	37.35	-0.76%	697
Dec 22, 2025	39.63	39.81	39.52	39.59	37.63	2.12%	8,348
Dec 19, 2025	38.45	38.77	38.34	38.77	36.64	-0.62%	32,394
Dec 18, 2025	39.00	39.11	38.99	39.01	36.86	1.39%	2,537
Dec 17, 2025	39.00	39.00	38.48	38.48	36.36	-2.75%	769
Dec 16, 2025	40.11	40.20	39.44	39.57	37.39	-1.55%	4,090
Dec 15, 2025	42.27	42.27	40.11	40.19	37.98	-6.02%	4,722
Dec 12, 2025	42.95	43.71	42.40	42.76	40.00	-0.51%	2,621
Dec 11, 2025	41.88	42.98	41.64	42.98	40.20	2.32%	1,815
Dec 10, 2025	44.34	44.34	41.33	42.01	39.29	-6.87%	3,897
Dec 9, 2025	46.50	46.50	45.11	45.11	42.19	-4.20%	2,355
Dec 8, 2025	46.97	47.13	46.94	47.08	44.04	0.32%	907
Dec 5, 2025	46.63	47.42	46.63	46.93	43.49	0.64%	1,889
Dec 4, 2025	46.34	46.63	46.34	46.63	43.22	0.35%	1,509
Dec 3, 2025	44.91	46.61	44.91	46.47	43.07	3.70%	7,840
Dec 2, 2025	44.42	44.81	44.08	44.81	41.53	1.55%	1,471

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.