Roundhill UBER WeeklyPay ETF (UBEW)
BATS: UBEW · Real-Time Price · USD
21.37
+0.17 (0.81%)
At close: Oct 29, 2026, 4:00 PM EDT
20.95
-0.42 (-1.98%)
After-hours: Oct 29, 2026, 8:00 PM EDT
UBEW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 21.22 | 21.39 | 21.20 | 21.37 | 21.37 | 0.83% | 1,816 |
| Oct 28, 2026 | 21.30 | 21.31 | 21.13 | 21.20 | 21.20 | -1.18% | 2,208 |
| Oct 27, 2026 | 21.50 | 21.59 | 21.35 | 21.45 | 21.45 | -0.39% | 2,496 |
| Oct 26, 2026 | 21.63 | 21.67 | 21.52 | 21.53 | 21.53 | -0.89% | 2,426 |
| Oct 23, 2026 | 22.43 | 22.69 | 21.88 | 21.88 | 21.73 | -4.34% | 2,716 |
| Oct 22, 2026 | 22.64 | 22.87 | 22.45 | 22.87 | 22.71 | 2.50% | 2,116 |
| Oct 21, 2026 | 22.64 | 22.87 | 22.31 | 22.31 | 22.16 | -2.20% | 4,640 |
| Oct 20, 2026 | 23.00 | 23.10 | 22.81 | 22.81 | 22.66 | -1.83% | 2,570 |
| Oct 19, 2026 | 23.24 | 23.53 | 23.24 | 23.24 | 23.08 | -0.70% | 2,248 |
| Oct 16, 2026 | 24.21 | 24.21 | 23.41 | 23.63 | 23.24 | -1.50% | 4,804 |
| Oct 15, 2026 | 23.33 | 23.99 | 23.16 | 23.99 | 23.60 | 3.61% | 4,270 |
| Oct 14, 2026 | 23.14 | 23.19 | 23.05 | 23.15 | 22.77 | -3.86% | 2,192 |
| Oct 13, 2026 | 24.10 | 24.13 | 24.02 | 24.08 | 23.69 | 0.13% | 2,600 |
| Oct 12, 2026 | 23.72 | 24.19 | 23.66 | 24.19 | 23.66 | -0.27% | 1,190 |
| Oct 9, 2026 | 24.30 | 24.30 | 24.09 | 24.25 | 23.72 | 2.12% | 8,805 |
| Oct 8, 2026 | 23.08 | 23.75 | 23.03 | 23.75 | 23.23 | 3.06% | 2,008 |
| Oct 7, 2026 | 23.12 | 23.12 | 23.00 | 23.04 | 22.54 | -0.78% | 2,679 |
| Oct 6, 2026 | 23.60 | 23.60 | 22.78 | 23.23 | 22.72 | -0.80% | 3,509 |
| Oct 5, 2026 | 23.42 | 23.59 | 23.33 | 23.41 | 22.90 | 2.32% | 4,860 |
| Oct 2, 2026 | 23.12 | 23.20 | 22.83 | 23.03 | 22.38 | 0.39% | 3,275 |
| Oct 1, 2026 | 23.17 | 23.17 | 22.75 | 22.94 | 22.30 | -1.27% | 2,216 |
| Sep 30, 2026 | 23.49 | 23.60 | 23.24 | 23.24 | 22.58 | -1.49% | 2,018 |
| Sep 29, 2026 | 23.09 | 23.65 | 23.09 | 23.59 | 22.92 | 2.32% | 3,238 |
| Sep 28, 2026 | 23.17 | 23.51 | 22.94 | 23.05 | 22.40 | -2.53% | 8,235 |
| Sep 25, 2026 | 23.55 | 23.81 | 23.54 | 23.80 | 22.98 | 0.52% | 3,514 |
| Sep 24, 2026 | 23.87 | 23.93 | 23.58 | 23.68 | 22.87 | -0.43% | 10,128 |
| Sep 23, 2026 | 23.75 | 23.92 | 23.46 | 23.78 | 22.96 | -0.85% | 18,984 |
| Sep 22, 2026 | 24.40 | 24.53 | 23.85 | 23.99 | 23.16 | -1.36% | 8,886 |
| Sep 21, 2026 | 24.42 | 25.22 | 24.09 | 24.32 | 23.48 | 0.41% | 15,450 |
| Sep 18, 2026 | 24.31 | 24.44 | 24.18 | 24.33 | 23.39 | -0.79% | 5,432 |
| Sep 17, 2026 | 24.34 | 25.35 | 24.32 | 24.53 | 23.57 | -0.30% | 7,846 |
| Sep 16, 2026 | 24.44 | 25.35 | 24.34 | 24.60 | 23.64 | -0.49% | 3,349 |
| Sep 15, 2026 | 25.13 | 25.13 | 24.68 | 24.72 | 23.76 | -1.94% | 6,003 |
| Sep 14, 2026 | 24.69 | 25.21 | 24.69 | 25.21 | 24.23 | 1.51% | 5,164 |
| Sep 11, 2026 | 25.25 | 25.25 | 24.72 | 24.98 | 23.87 | -1.45% | 6,279 |
| Sep 10, 2026 | 24.67 | 25.64 | 24.67 | 25.35 | 24.22 | 2.44% | 4,134 |
| Sep 9, 2026 | 25.25 | 25.75 | 24.75 | 24.75 | 23.64 | -3.41% | 5,223 |
| Sep 8, 2026 | 27.20 | 27.20 | 25.48 | 25.62 | 24.48 | -4.49% | 4,111 |
| Sep 4, 2026 | 27.11 | 27.24 | 26.83 | 27.03 | 25.63 | -0.04% | 2,761 |
| Sep 3, 2026 | 27.75 | 27.93 | 26.72 | 27.04 | 25.64 | -0.82% | 5,965 |
| Sep 2, 2026 | 26.85 | 27.46 | 26.85 | 27.26 | 25.85 | 2.46% | 3,612 |
| Sep 1, 2026 | 26.55 | 26.80 | 26.55 | 26.61 | 25.23 | -0.86% | 3,399 |
| Aug 31, 2026 | 28.84 | 28.84 | 26.84 | 26.84 | 25.45 | -5.10% | 8,160 |
| Aug 28, 2026 | 28.19 | 28.55 | 27.99 | 28.55 | 26.82 | 3.16% | 3,484 |
| Aug 27, 2026 | 27.55 | 27.69 | 27.41 | 27.68 | 26.00 | -2.57% | 5,591 |
| Aug 26, 2026 | 29.69 | 30.05 | 28.41 | 28.41 | 26.68 | -2.61% | 3,344 |
| Aug 25, 2026 | 28.99 | 29.17 | 28.99 | 29.17 | 27.40 | 1.65% | 1,678 |
| Aug 24, 2026 | 28.46 | 28.78 | 28.40 | 28.69 | 26.95 | 0.51% | 14,976 |
| Aug 21, 2026 | 28.75 | 29.04 | 28.60 | 28.76 | 26.82 | 0.39% | 3,299 |
| Aug 20, 2026 | 28.78 | 28.82 | 28.65 | 28.65 | 26.71 | 0.96% | 6,417 |