Roundhill UBER WeeklyPay ETF (UBEW)

BATS: UBEW · Real-Time Price · USD

27.31

-1.22 (-4.26%)

At close: Jul 6, 2026, 4:00 PM EDT

27.45

+0.14 (0.50%)

After-hours: Jul 6, 2026, 8:00 PM EDT

UBEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	28.25	28.25	27.30	27.32	27.31	-3.21%	5,960
Jul 2, 2026	28.18	28.58	27.98	28.53	28.22	2.82%	6,670
Jul 1, 2026	27.77	28.14	27.74	27.74	27.45	0.92%	3,345
Jun 30, 2026	28.80	28.80	27.49	27.49	27.20	-4.96%	3,932
Jun 29, 2026	29.82	29.93	28.80	28.92	28.62	-1.42%	3,029
Jun 26, 2026	28.31	29.67	28.31	29.60	29.03	6.49%	4,249
Jun 25, 2026	29.25	29.25	27.80	27.80	27.26	-2.63%	4,015
Jun 24, 2026	27.09	29.14	27.03	28.55	27.99	6.94%	4,308
Jun 23, 2026	27.31	27.31	26.69	26.69	26.18	-2.97%	2,735
Jun 22, 2026	28.17	28.17	27.37	27.51	26.98	-0.73%	1,639
Jun 18, 2026	27.95	27.95	27.83	27.88	27.18	1.57%	2,089
Jun 17, 2026	28.30	28.41	27.45	27.45	26.76	-3.91%	1,214
Jun 16, 2026	28.74	28.98	28.56	28.56	27.85	0.92%	2,157
Jun 15, 2026	27.95	28.32	27.93	28.30	27.59	7.10%	4,558
Jun 12, 2026	26.48	26.65	26.39	26.65	25.76	-1.19%	2,084
Jun 11, 2026	26.16	26.97	26.16	26.97	26.07	0.95%	2,645
Jun 10, 2026	27.75	27.75	26.72	26.72	25.83	-2.65%	3,300
Jun 9, 2026	27.20	27.44	27.18	27.44	26.53	0.40%	4,295
Jun 8, 2026	27.31	27.69	27.31	27.33	26.43	-1.12%	4,487
Jun 5, 2026	28.18	28.19	27.65	27.83	26.72	-2.28%	3,087
Jun 4, 2026	28.68	28.91	28.35	28.47	27.35	0.69%	4,367
Jun 3, 2026	28.76	28.76	27.71	28.28	27.16	0.12%	6,001
Jun 2, 2026	28.69	28.70	28.13	28.25	27.13	-3.20%	4,925
Jun 1, 2026	28.25	29.51	28.25	29.18	28.02	5.84%	8,049
May 29, 2026	27.92	28.50	27.72	27.72	26.48	-1.02%	8,415
May 28, 2026	27.65	28.14	27.51	28.01	26.75	0.14%	6,722
May 27, 2026	27.73	28.00	27.65	27.97	26.71	0.96%	6,728
May 26, 2026	28.35	28.35	27.69	27.70	26.46	-2.82%	5,279
May 22, 2026	30.00	30.00	28.50	28.72	27.22	-2.98%	8,627
May 21, 2026	29.75	29.99	29.30	29.60	28.06	-1.59%	4,962
May 20, 2026	29.36	30.23	29.36	30.08	28.52	0.64%	5,461
May 19, 2026	30.12	30.16	29.89	29.89	28.33	-1.25%	4,065
May 18, 2026	30.24	30.66	30.24	30.27	28.69	-0.36%	3,007
May 15, 2026	30.03	30.73	29.86	30.61	28.80	0.70%	2,841
May 14, 2026	30.24	30.64	29.66	30.40	28.60	-	7,257
May 13, 2026	31.11	31.11	30.15	30.40	28.60	-2.77%	15,362
May 12, 2026	31.06	31.39	30.51	31.27	29.41	0.78%	5,301
May 11, 2026	32.24	32.24	30.70	31.03	29.19	0.86%	10,582
May 8, 2026	31.09	31.10	30.80	31.02	28.94	-2.30%	27,860
May 7, 2026	33.12	33.12	31.62	31.75	29.62	-3.52%	7,713
May 6, 2026	32.12	33.37	32.10	32.91	30.70	10.76%	1,965
May 5, 2026	30.19	30.43	29.71	29.71	27.72	-1.73%	1,052
May 4, 2026	30.17	30.58	30.17	30.24	28.20	-2.13%	2,072
May 1, 2026	31.03	31.09	30.99	31.09	28.82	0.82%	1,495
Apr 30, 2026	31.10	31.10	30.00	30.83	28.59	0.27%	2,513
Apr 29, 2026	30.04	30.83	30.04	30.75	28.51	0.55%	779
Apr 28, 2026	31.67	31.67	30.58	30.58	28.35	-3.20%	2,899
Apr 27, 2026	31.76	31.85	31.27	31.59	29.29	2.57%	2,163
Apr 24, 2026	30.74	31.12	28.76	31.12	28.56	0.15%	2,889
Apr 23, 2026	31.90	32.12	30.76	31.08	28.52	-1.67%	3,116