Roundhill UBER WeeklyPay ETF (UBEW)
BATS: UBEW · Real-Time Price · USD
27.75
+0.05 (0.19%)
At close: Aug 14, 2026, 4:00 PM EDT
27.74
-0.01 (-0.04%)
After-hours: Aug 14, 2026, 8:00 PM EDT
UBEW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 27.76 | 27.81 | 27.65 | 27.75 | 27.75 | 0.19% | 6,003 |
| Aug 13, 2026 | 27.23 | 27.77 | 27.23 | 27.70 | 27.70 | 0.74% | 3,411 |
| Aug 12, 2026 | 29.38 | 29.38 | 27.39 | 27.49 | 27.49 | -4.72% | 11,171 |
| Aug 11, 2026 | 29.04 | 29.07 | 28.83 | 28.86 | 28.86 | 0.79% | 1,944 |
| Aug 10, 2026 | 28.27 | 28.63 | 28.27 | 28.63 | 28.63 | 4.77% | 15,179 |
| Aug 7, 2026 | 26.99 | 27.80 | 26.99 | 27.59 | 27.33 | 7.35% | 14,057 |
| Aug 6, 2026 | 25.44 | 26.06 | 24.86 | 25.71 | 25.46 | 3.87% | 4,366 |
| Aug 5, 2026 | 24.84 | 25.00 | 24.07 | 24.75 | 24.51 | -6.16% | 8,543 |
| Aug 4, 2026 | 26.22 | 26.37 | 26.22 | 26.37 | 26.12 | 0.97% | 1,200 |
| Aug 3, 2026 | 26.51 | 26.51 | 25.83 | 26.12 | 25.87 | 1.83% | 3,047 |
| Jul 31, 2026 | 25.62 | 25.74 | 25.51 | 25.74 | 25.40 | -0.02% | 4,686 |
| Jul 30, 2026 | 25.16 | 25.75 | 25.16 | 25.75 | 25.41 | -1.34% | 1,693 |
| Jul 29, 2026 | 25.61 | 26.10 | 25.61 | 26.10 | 25.75 | 0.75% | 1,291 |
| Jul 28, 2026 | 25.38 | 25.90 | 25.38 | 25.90 | 25.56 | 4.68% | 1,452 |
| Jul 27, 2026 | 24.00 | 24.74 | 24.00 | 24.74 | 24.42 | 3.79% | 1,761 |
| Jul 24, 2026 | 24.77 | 24.77 | 24.00 | 24.01 | 23.53 | -5.39% | 2,260 |
| Jul 23, 2026 | 25.66 | 25.66 | 25.22 | 25.38 | 24.87 | -2.31% | 1,485 |
| Jul 22, 2026 | 25.97 | 26.10 | 25.97 | 25.98 | 25.46 | -2.22% | 1,687 |
| Jul 21, 2026 | 26.50 | 26.68 | 26.50 | 26.57 | 26.03 | -1.07% | 6,131 |
| Jul 20, 2026 | 26.81 | 26.96 | 26.81 | 26.86 | 26.32 | -0.44% | 2,592 |
| Jul 17, 2026 | 27.18 | 27.27 | 26.95 | 27.19 | 26.43 | -2.30% | 4,396 |
| Jul 16, 2026 | 27.71 | 27.83 | 27.66 | 27.83 | 27.05 | 1.99% | 2,127 |
| Jul 15, 2026 | 27.31 | 27.32 | 27.17 | 27.28 | 26.52 | 1.04% | 1,950 |
| Jul 14, 2026 | 27.24 | 27.66 | 26.93 | 27.00 | 26.25 | -3.54% | 18,315 |
| Jul 13, 2026 | 28.51 | 28.80 | 27.80 | 27.99 | 27.21 | -0.44% | 2,482 |
| Jul 10, 2026 | 28.82 | 28.82 | 28.30 | 28.30 | 27.33 | 0.46% | 6,186 |
| Jul 9, 2026 | 27.49 | 28.17 | 27.44 | 28.17 | 27.21 | 1.10% | 3,135 |
| Jul 8, 2026 | 28.67 | 28.67 | 27.48 | 27.87 | 26.91 | -1.11% | 3,358 |
| Jul 7, 2026 | 28.03 | 28.18 | 27.91 | 28.18 | 27.22 | 3.17% | 1,154 |
| Jul 6, 2026 | 28.25 | 28.25 | 27.30 | 27.32 | 26.38 | -3.21% | 5,960 |
| Jul 2, 2026 | 28.18 | 28.58 | 27.98 | 28.53 | 27.25 | 2.82% | 6,670 |
| Jul 1, 2026 | 27.77 | 28.14 | 27.74 | 27.74 | 26.51 | 0.92% | 3,345 |
| Jun 30, 2026 | 28.80 | 28.80 | 27.49 | 27.49 | 26.27 | -4.96% | 3,932 |
| Jun 29, 2026 | 29.82 | 29.93 | 28.80 | 28.92 | 27.64 | -1.42% | 3,029 |
| Jun 26, 2026 | 28.31 | 29.67 | 28.31 | 29.60 | 28.03 | 6.49% | 4,249 |
| Jun 25, 2026 | 29.25 | 29.25 | 27.80 | 27.80 | 26.32 | -2.63% | 4,015 |
| Jun 24, 2026 | 27.09 | 29.14 | 27.03 | 28.55 | 27.04 | 6.94% | 4,308 |
| Jun 23, 2026 | 27.31 | 27.31 | 26.69 | 26.69 | 25.28 | -2.97% | 2,735 |
| Jun 22, 2026 | 28.17 | 28.17 | 27.37 | 27.51 | 26.06 | -0.73% | 1,639 |
| Jun 18, 2026 | 27.95 | 27.95 | 27.83 | 27.88 | 26.25 | 1.57% | 2,089 |
| Jun 17, 2026 | 28.30 | 28.41 | 27.45 | 27.45 | 25.84 | -3.91% | 1,214 |
| Jun 16, 2026 | 28.74 | 28.98 | 28.56 | 28.56 | 26.89 | 0.92% | 2,157 |
| Jun 15, 2026 | 27.95 | 28.32 | 27.93 | 28.30 | 26.65 | 7.10% | 4,558 |
| Jun 12, 2026 | 26.48 | 26.65 | 26.39 | 26.65 | 24.88 | -1.19% | 2,084 |
| Jun 11, 2026 | 26.16 | 26.97 | 26.16 | 26.97 | 25.18 | 0.95% | 2,645 |
| Jun 10, 2026 | 27.75 | 27.75 | 26.72 | 26.72 | 24.95 | -2.65% | 3,300 |
| Jun 9, 2026 | 27.20 | 27.44 | 27.18 | 27.44 | 25.62 | 0.40% | 4,295 |
| Jun 8, 2026 | 27.31 | 27.69 | 27.31 | 27.33 | 25.52 | -1.12% | 4,487 |
| Jun 5, 2026 | 28.18 | 28.19 | 27.65 | 27.83 | 25.81 | -2.28% | 3,087 |
| Jun 4, 2026 | 28.68 | 28.91 | 28.35 | 28.47 | 26.41 | 0.69% | 4,367 |