Roundhill UBER WeeklyPay ETF (UBEW)
BATS: UBEW · Real-Time Price · USD
24.01
-1.37 (-5.40%)
At close: Jul 24, 2026, 4:00 PM EDT
24.00
-0.01 (-0.04%)
After-hours: Jul 24, 2026, 8:00 PM EDT
UBEW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 24.77 | 24.77 | 24.00 | 24.01 | 24.01 | -5.39% | 2,228 |
| Jul 23, 2026 | 25.66 | 25.66 | 25.22 | 25.38 | 25.38 | -2.31% | 1,485 |
| Jul 22, 2026 | 25.97 | 26.10 | 25.97 | 25.98 | 25.98 | -2.22% | 1,687 |
| Jul 21, 2026 | 26.50 | 26.68 | 26.50 | 26.57 | 26.57 | -1.07% | 6,131 |
| Jul 20, 2026 | 26.81 | 26.96 | 26.81 | 26.86 | 26.85 | -0.44% | 2,592 |
| Jul 17, 2026 | 27.18 | 27.27 | 26.95 | 27.19 | 26.97 | -2.30% | 4,396 |
| Jul 16, 2026 | 27.71 | 27.83 | 27.66 | 27.83 | 27.61 | 1.99% | 2,127 |
| Jul 15, 2026 | 27.31 | 27.32 | 27.17 | 27.28 | 27.07 | 1.04% | 1,950 |
| Jul 14, 2026 | 27.24 | 27.66 | 26.93 | 27.00 | 26.79 | -3.54% | 18,315 |
| Jul 13, 2026 | 28.51 | 28.80 | 27.80 | 27.99 | 27.77 | -0.44% | 2,482 |
| Jul 10, 2026 | 28.82 | 28.82 | 28.30 | 28.30 | 27.90 | 0.46% | 6,186 |
| Jul 9, 2026 | 27.49 | 28.17 | 27.44 | 28.17 | 27.77 | 1.10% | 3,135 |
| Jul 8, 2026 | 28.67 | 28.67 | 27.48 | 27.87 | 27.47 | -1.11% | 3,358 |
| Jul 7, 2026 | 28.03 | 28.18 | 27.91 | 28.18 | 27.77 | 3.17% | 1,154 |
| Jul 6, 2026 | 28.25 | 28.25 | 27.30 | 27.32 | 26.92 | -3.21% | 5,960 |
| Jul 2, 2026 | 28.18 | 28.58 | 27.98 | 28.53 | 27.81 | 2.82% | 6,670 |
| Jul 1, 2026 | 27.77 | 28.14 | 27.74 | 27.74 | 27.05 | 0.92% | 3,345 |
| Jun 30, 2026 | 28.80 | 28.80 | 27.49 | 27.49 | 26.80 | -4.96% | 3,932 |
| Jun 29, 2026 | 29.82 | 29.93 | 28.80 | 28.92 | 28.20 | -1.42% | 3,029 |
| Jun 26, 2026 | 28.31 | 29.67 | 28.31 | 29.60 | 28.61 | 6.49% | 4,249 |
| Jun 25, 2026 | 29.25 | 29.25 | 27.80 | 27.80 | 26.86 | -2.63% | 4,015 |
| Jun 24, 2026 | 27.09 | 29.14 | 27.03 | 28.55 | 27.59 | 6.94% | 4,308 |
| Jun 23, 2026 | 27.31 | 27.31 | 26.69 | 26.69 | 25.80 | -2.97% | 2,735 |
| Jun 22, 2026 | 28.17 | 28.17 | 27.37 | 27.51 | 26.59 | -0.73% | 1,639 |
| Jun 18, 2026 | 27.95 | 27.95 | 27.83 | 27.88 | 26.79 | 1.57% | 2,089 |
| Jun 17, 2026 | 28.30 | 28.41 | 27.45 | 27.45 | 26.37 | -3.91% | 1,214 |
| Jun 16, 2026 | 28.74 | 28.98 | 28.56 | 28.56 | 27.44 | 0.92% | 2,157 |
| Jun 15, 2026 | 27.95 | 28.32 | 27.93 | 28.30 | 27.20 | 7.10% | 4,558 |
| Jun 12, 2026 | 26.48 | 26.65 | 26.39 | 26.65 | 25.39 | -1.19% | 2,084 |
| Jun 11, 2026 | 26.16 | 26.97 | 26.16 | 26.97 | 25.70 | 0.95% | 2,645 |
| Jun 10, 2026 | 27.75 | 27.75 | 26.72 | 26.72 | 25.46 | -2.65% | 3,300 |
| Jun 9, 2026 | 27.20 | 27.44 | 27.18 | 27.44 | 26.15 | 0.40% | 4,295 |
| Jun 8, 2026 | 27.31 | 27.69 | 27.31 | 27.33 | 26.05 | -1.12% | 4,487 |
| Jun 5, 2026 | 28.18 | 28.19 | 27.65 | 27.83 | 26.34 | -2.28% | 3,087 |
| Jun 4, 2026 | 28.68 | 28.91 | 28.35 | 28.47 | 26.95 | 0.69% | 4,367 |
| Jun 3, 2026 | 28.76 | 28.76 | 27.71 | 28.28 | 26.77 | 0.12% | 6,001 |
| Jun 2, 2026 | 28.69 | 28.70 | 28.13 | 28.25 | 26.74 | -3.20% | 4,925 |
| Jun 1, 2026 | 28.25 | 29.51 | 28.25 | 29.18 | 27.62 | 5.84% | 8,049 |
| May 29, 2026 | 27.92 | 28.50 | 27.72 | 27.72 | 26.10 | -1.02% | 8,415 |
| May 28, 2026 | 27.65 | 28.14 | 27.51 | 28.01 | 26.37 | 0.14% | 6,722 |
| May 27, 2026 | 27.73 | 28.00 | 27.65 | 27.97 | 26.33 | 0.96% | 6,728 |
| May 26, 2026 | 28.35 | 28.35 | 27.69 | 27.70 | 26.08 | -2.82% | 5,279 |
| May 22, 2026 | 30.00 | 30.00 | 28.50 | 28.72 | 26.83 | -2.98% | 8,627 |
| May 21, 2026 | 29.75 | 29.99 | 29.30 | 29.60 | 27.66 | -1.59% | 4,962 |
| May 20, 2026 | 29.36 | 30.23 | 29.36 | 30.08 | 28.10 | 0.64% | 5,461 |
| May 19, 2026 | 30.12 | 30.16 | 29.89 | 29.89 | 27.93 | -1.25% | 4,065 |
| May 18, 2026 | 30.24 | 30.66 | 30.24 | 30.27 | 28.28 | -0.36% | 3,007 |
| May 15, 2026 | 30.03 | 30.73 | 29.86 | 30.61 | 28.38 | 0.70% | 2,841 |
| May 14, 2026 | 30.24 | 30.64 | 29.66 | 30.40 | 28.19 | - | 7,257 |
| May 13, 2026 | 31.11 | 31.11 | 30.15 | 30.40 | 28.18 | -2.77% | 15,362 |