Roundhill UBER WeeklyPay ETF (UBEW)
BATS: UBEW · Real-Time Price · USD
38.93
-1.06 (-2.66%)
At close: Jan 22, 2026, 4:00 PM EST
39.84
+0.91 (2.35%)
After-hours: Jan 22, 2026, 4:57 PM EST
UBEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 39.00 | 39.35 | 38.90 | 39.24 | - | -1.88% | 885 |
| Jan 21, 2026 | 40.29 | 40.65 | 39.99 | 39.99 | 39.99 | 0.97% | 2,449 |
| Jan 20, 2026 | 39.09 | 39.60 | 39.09 | 39.60 | 39.60 | -2.33% | 5,948 |
| Jan 16, 2026 | 39.84 | 40.59 | 39.84 | 40.55 | 40.18 | 0.78% | 39,654 |
| Jan 15, 2026 | 40.00 | 40.24 | 39.63 | 40.24 | 39.87 | -0.99% | 1,379 |
| Jan 14, 2026 | 41.06 | 41.06 | 40.00 | 40.64 | 40.27 | -1.04% | 2,835 |
| Jan 13, 2026 | 40.70 | 41.17 | 40.70 | 41.06 | 40.69 | 1.01% | 2,389 |
| Jan 12, 2026 | 40.20 | 40.97 | 40.20 | 40.65 | 40.28 | -1.80% | 2,606 |
| Jan 9, 2026 | 42.53 | 42.53 | 41.15 | 41.40 | 40.70 | -3.02% | 4,017 |
| Jan 8, 2026 | 41.63 | 42.90 | 41.62 | 42.69 | 41.97 | 2.38% | 2,837 |
| Jan 7, 2026 | 42.39 | 42.39 | 41.69 | 41.69 | 40.99 | 0.79% | 887 |
| Jan 6, 2026 | 40.78 | 41.50 | 40.64 | 41.37 | 40.67 | 6.78% | 3,734 |
| Jan 5, 2026 | 39.09 | 39.87 | 38.42 | 38.74 | 38.09 | -3.41% | 2,875 |
| Jan 2, 2026 | 40.60 | 40.60 | 40.11 | 40.11 | 39.08 | 1.35% | 1,138 |
| Dec 31, 2025 | 39.60 | 39.60 | 39.57 | 39.57 | 38.56 | -0.74% | 512 |
| Dec 30, 2025 | 39.75 | 40.07 | 39.75 | 39.87 | 38.84 | 0.90% | 3,147 |
| Dec 29, 2025 | 39.76 | 39.84 | 39.28 | 39.51 | 38.50 | -0.06% | 10,092 |
| Dec 26, 2025 | 39.52 | 39.53 | 39.52 | 39.53 | 38.33 | 0.08% | 983 |
| Dec 24, 2025 | 39.29 | 39.58 | 39.29 | 39.50 | 38.29 | 0.53% | 828 |
| Dec 23, 2025 | 39.89 | 39.89 | 39.29 | 39.29 | 38.09 | -0.76% | 697 |
| Dec 22, 2025 | 39.63 | 39.81 | 39.52 | 39.59 | 38.38 | 2.12% | 8,348 |
| Dec 19, 2025 | 38.45 | 38.77 | 38.34 | 38.77 | 37.37 | -0.62% | 32,394 |
| Dec 18, 2025 | 39.00 | 39.11 | 38.99 | 39.01 | 37.60 | 1.39% | 2,537 |
| Dec 17, 2025 | 39.00 | 39.00 | 38.48 | 38.48 | 37.08 | -2.75% | 769 |
| Dec 16, 2025 | 40.11 | 40.20 | 39.44 | 39.57 | 38.13 | -1.55% | 4,090 |
| Dec 15, 2025 | 42.27 | 42.27 | 40.11 | 40.19 | 38.73 | -6.02% | 4,722 |
| Dec 12, 2025 | 42.95 | 43.71 | 42.40 | 42.76 | 40.79 | -0.51% | 2,621 |
| Dec 11, 2025 | 41.88 | 42.98 | 41.64 | 42.98 | 41.00 | 2.32% | 1,815 |
| Dec 10, 2025 | 44.34 | 44.34 | 41.33 | 42.01 | 40.07 | -6.87% | 3,897 |
| Dec 9, 2025 | 46.50 | 46.50 | 45.11 | 45.11 | 43.02 | -4.20% | 2,355 |
| Dec 8, 2025 | 46.97 | 47.13 | 46.94 | 47.08 | 44.91 | 0.32% | 907 |
| Dec 5, 2025 | 46.63 | 47.42 | 46.63 | 46.93 | 44.36 | 0.64% | 1,889 |
| Dec 4, 2025 | 46.34 | 46.63 | 46.34 | 46.63 | 44.08 | 0.35% | 1,509 |
| Dec 3, 2025 | 44.91 | 46.61 | 44.91 | 46.47 | 43.92 | 3.70% | 7,840 |
| Dec 2, 2025 | 44.42 | 44.81 | 44.08 | 44.81 | 42.35 | 1.55% | 1,471 |
| Dec 1, 2025 | 44.18 | 44.18 | 44.01 | 44.13 | 41.71 | -1.52% | 978 |
| Nov 28, 2025 | 44.61 | 44.81 | 44.59 | 44.81 | 42.14 | 2.21% | 1,004 |
| Nov 26, 2025 | 42.58 | 44.05 | 42.58 | 43.84 | 41.23 | 2.91% | 1,062 |
| Nov 25, 2025 | 42.04 | 42.68 | 41.85 | 42.60 | 40.06 | 0.24% | 10,795 |
| Nov 24, 2025 | 42.39 | 42.58 | 42.38 | 42.49 | 39.97 | -1.29% | 3,561 |
| Nov 21, 2025 | 43.21 | 43.21 | 41.83 | 43.05 | 40.10 | 0.48% | 623,735 |
| Nov 20, 2025 | 46.62 | 46.62 | 42.51 | 42.85 | 39.91 | -7.97% | 3,961 |
| Nov 19, 2025 | 46.76 | 46.76 | 46.32 | 46.56 | 43.37 | -2.22% | 1,941 |
| Nov 18, 2025 | 48.29 | 48.29 | 47.54 | 47.61 | 44.35 | -1.31% | 1,202 |
| Nov 17, 2025 | 47.37 | 48.24 | 47.37 | 48.24 | 44.94 | -0.03% | 2,485 |
| Nov 14, 2025 | 47.29 | 48.88 | 47.29 | 48.26 | 44.67 | -0.26% | 1,834 |
| Nov 13, 2025 | 49.44 | 49.44 | 48.28 | 48.38 | 44.78 | -2.32% | 1,337 |
| Nov 12, 2025 | 49.65 | 49.75 | 49.26 | 49.53 | 45.85 | -0.22% | 4,519 |
| Nov 11, 2025 | 49.54 | 49.66 | 49.32 | 49.64 | 45.95 | -0.54% | 1,765 |
| Nov 10, 2025 | 48.96 | 49.92 | 48.94 | 49.91 | 46.20 | 1.64% | 4,728 |