Roundhill UBER WeeklyPay ETF (UBEW)
BATS: UBEW · Real-Time Price · USD
23.80
+0.12 (0.51%)
At close: Sep 25, 2026, 4:00 PM EDT
23.81
+0.01 (0.04%)
After-hours: Sep 25, 2026, 8:00 PM EDT
UBEW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.55 | 23.81 | 23.54 | 23.80 | 23.80 | 0.52% | 3,514 |
| Sep 24, 2026 | 23.87 | 23.93 | 23.58 | 23.68 | 23.68 | -0.43% | 10,128 |
| Sep 23, 2026 | 23.75 | 23.92 | 23.46 | 23.78 | 23.78 | -0.85% | 18,984 |
| Sep 22, 2026 | 24.40 | 24.53 | 23.85 | 23.99 | 23.98 | -1.36% | 8,886 |
| Sep 21, 2026 | 24.42 | 25.22 | 24.09 | 24.32 | 24.32 | -0.07% | 15,450 |
| Sep 18, 2026 | 24.31 | 24.44 | 24.18 | 24.33 | 24.33 | -0.79% | 5,432 |
| Sep 17, 2026 | 24.34 | 25.35 | 24.32 | 24.53 | 24.53 | -0.30% | 7,846 |
| Sep 16, 2026 | 24.44 | 25.35 | 24.34 | 24.60 | 24.60 | -0.49% | 3,349 |
| Sep 15, 2026 | 25.13 | 25.13 | 24.68 | 24.72 | 24.72 | -1.94% | 6,003 |
| Sep 14, 2026 | 24.69 | 25.21 | 24.69 | 25.21 | 25.21 | 1.51% | 5,164 |
| Sep 11, 2026 | 25.25 | 25.25 | 24.72 | 24.98 | 24.84 | -1.45% | 6,279 |
| Sep 10, 2026 | 24.67 | 25.64 | 24.67 | 25.35 | 25.20 | 2.44% | 4,134 |
| Sep 9, 2026 | 25.25 | 25.75 | 24.75 | 24.75 | 24.60 | -3.41% | 5,223 |
| Sep 8, 2026 | 27.20 | 27.20 | 25.48 | 25.62 | 25.47 | -4.49% | 4,111 |
| Sep 4, 2026 | 27.11 | 27.24 | 26.83 | 27.03 | 26.67 | -0.04% | 2,761 |
| Sep 3, 2026 | 27.75 | 27.93 | 26.72 | 27.04 | 26.68 | -0.82% | 5,965 |
| Sep 2, 2026 | 26.85 | 27.46 | 26.85 | 27.26 | 26.90 | 2.46% | 3,612 |
| Sep 1, 2026 | 26.55 | 26.80 | 26.55 | 26.61 | 26.25 | -0.86% | 3,399 |
| Aug 31, 2026 | 28.84 | 28.84 | 26.84 | 26.84 | 26.48 | -5.10% | 8,160 |
| Aug 28, 2026 | 28.19 | 28.55 | 27.99 | 28.55 | 27.90 | 3.16% | 3,484 |
| Aug 27, 2026 | 27.55 | 27.69 | 27.41 | 27.68 | 27.05 | -2.57% | 5,591 |
| Aug 26, 2026 | 29.69 | 30.05 | 28.41 | 28.41 | 27.76 | -2.61% | 3,344 |
| Aug 25, 2026 | 28.99 | 29.17 | 28.99 | 29.17 | 28.51 | 1.65% | 1,678 |
| Aug 24, 2026 | 28.46 | 28.78 | 28.40 | 28.69 | 28.04 | 0.51% | 14,976 |
| Aug 21, 2026 | 28.75 | 29.04 | 28.60 | 28.76 | 27.90 | 0.39% | 3,299 |
| Aug 20, 2026 | 28.78 | 28.82 | 28.65 | 28.65 | 27.79 | 0.96% | 6,417 |
| Aug 19, 2026 | 27.00 | 29.00 | 26.66 | 28.38 | 27.53 | 4.91% | 3,438 |
| Aug 18, 2026 | 27.90 | 27.90 | 27.05 | 27.05 | 26.24 | -0.04% | 1,650 |
| Aug 17, 2026 | 27.50 | 27.70 | 26.98 | 27.06 | 26.25 | -1.61% | 6,391 |
| Aug 14, 2026 | 27.76 | 27.81 | 27.65 | 27.75 | 26.68 | 0.19% | 6,003 |
| Aug 13, 2026 | 27.23 | 27.77 | 27.23 | 27.70 | 26.63 | 0.74% | 3,411 |
| Aug 12, 2026 | 29.38 | 29.38 | 27.39 | 27.49 | 26.43 | -4.72% | 11,171 |
| Aug 11, 2026 | 29.04 | 29.07 | 28.83 | 28.86 | 27.74 | 0.79% | 1,944 |
| Aug 10, 2026 | 28.27 | 28.63 | 28.27 | 28.63 | 27.53 | 4.77% | 15,179 |
| Aug 7, 2026 | 26.99 | 27.80 | 26.99 | 27.59 | 26.27 | 7.35% | 14,057 |
| Aug 6, 2026 | 25.44 | 26.06 | 24.86 | 25.71 | 24.47 | 3.87% | 4,366 |
| Aug 5, 2026 | 24.84 | 25.00 | 24.07 | 24.75 | 23.56 | -6.16% | 8,543 |
| Aug 4, 2026 | 26.22 | 26.37 | 26.22 | 26.37 | 25.11 | 0.97% | 1,200 |
| Aug 3, 2026 | 26.51 | 26.51 | 25.83 | 26.12 | 24.87 | 1.83% | 3,047 |
| Jul 31, 2026 | 25.62 | 25.74 | 25.51 | 25.74 | 24.42 | -0.02% | 4,686 |
| Jul 30, 2026 | 25.16 | 25.75 | 25.16 | 25.75 | 24.43 | -1.34% | 1,693 |
| Jul 29, 2026 | 25.61 | 26.10 | 25.61 | 26.10 | 24.76 | 0.75% | 1,291 |
| Jul 28, 2026 | 25.38 | 25.90 | 25.38 | 25.90 | 24.57 | 4.68% | 1,452 |
| Jul 27, 2026 | 24.00 | 24.74 | 24.00 | 24.74 | 23.47 | 3.79% | 1,761 |
| Jul 24, 2026 | 24.77 | 24.77 | 24.00 | 24.01 | 22.62 | -5.39% | 2,260 |
| Jul 23, 2026 | 25.66 | 25.66 | 25.22 | 25.38 | 23.91 | -2.31% | 1,485 |
| Jul 22, 2026 | 25.97 | 26.10 | 25.97 | 25.98 | 24.47 | -2.22% | 1,687 |
| Jul 21, 2026 | 26.50 | 26.68 | 26.50 | 26.57 | 25.03 | -1.07% | 6,131 |
| Jul 20, 2026 | 26.81 | 26.96 | 26.81 | 26.86 | 25.30 | -0.44% | 2,592 |
| Jul 17, 2026 | 27.18 | 27.27 | 26.95 | 27.19 | 25.41 | -2.30% | 4,396 |