Roundhill UNH WeeklyPay ETF (UNHW)
BATS: UNHW · Real-Time Price · USD
33.80
-1.50 (-4.25%)
At close: Mar 27, 2026, 4:00 PM EDT
33.82
+0.02 (0.06%)
After-hours: Mar 27, 2026, 8:00 PM EDT
UNHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.84 | 34.84 | 33.54 | 33.80 | 33.80 | -4.26% | 7,191 |
| Mar 26, 2026 | 36.00 | 36.00 | 35.27 | 35.30 | 35.30 | -1.35% | 2,138 |
| Mar 25, 2026 | 35.51 | 35.79 | 35.51 | 35.79 | 35.79 | -0.60% | 2,202 |
| Mar 24, 2026 | 35.92 | 36.10 | 35.92 | 36.00 | 36.00 | 1.22% | 2,333 |
| Mar 23, 2026 | 36.91 | 36.91 | 35.57 | 35.57 | 35.57 | -3.13% | 6,634 |
| Mar 20, 2026 | 37.65 | 38.07 | 36.72 | 36.72 | 36.43 | -2.60% | 236,787 |
| Mar 19, 2026 | 38.48 | 38.48 | 37.70 | 37.70 | 37.41 | -1.35% | 3,668 |
| Mar 18, 2026 | 38.52 | 38.64 | 38.10 | 38.22 | 37.92 | -1.36% | 2,514 |
| Mar 17, 2026 | 38.76 | 38.99 | 38.74 | 38.75 | 38.44 | 0.51% | 3,966 |
| Mar 16, 2026 | 38.50 | 38.74 | 38.50 | 38.55 | 38.25 | 1.23% | 1,713 |
| Mar 13, 2026 | 37.87 | 38.08 | 37.87 | 38.08 | 37.53 | 1.82% | 2,236 |
| Mar 12, 2026 | 38.76 | 38.76 | 37.40 | 37.40 | 36.86 | -3.51% | 1,764 |
| Mar 11, 2026 | 38.58 | 38.76 | 37.99 | 38.76 | 38.20 | 1.31% | 1,994 |
| Mar 10, 2026 | 38.54 | 38.56 | 38.26 | 38.26 | 37.71 | -1.09% | 4,385 |
| Mar 9, 2026 | 37.60 | 38.68 | 37.60 | 38.68 | 38.12 | -0.54% | 8,212 |
| Mar 6, 2026 | 38.79 | 38.99 | 38.79 | 38.89 | 38.03 | -0.95% | 4,033 |
| Mar 5, 2026 | 39.32 | 39.32 | 39.00 | 39.26 | 38.39 | -1.17% | 4,784 |
| Mar 4, 2026 | 39.44 | 39.85 | 39.43 | 39.73 | 38.84 | 1.09% | 3,728 |
| Mar 3, 2026 | 39.46 | 39.46 | 38.68 | 39.30 | 38.43 | -2.22% | 3,006 |
| Mar 2, 2026 | 39.42 | 40.19 | 39.41 | 40.19 | 39.30 | -0.04% | 6,097 |
| Feb 27, 2026 | 39.12 | 40.21 | 39.12 | 40.21 | 39.07 | 2.64% | 2,258 |
| Feb 26, 2026 | 40.55 | 40.55 | 38.95 | 39.17 | 38.06 | 1.00% | 5,102 |
| Feb 25, 2026 | 38.08 | 38.79 | 38.08 | 38.79 | 37.69 | 5.05% | 3,805 |
| Feb 24, 2026 | 37.70 | 37.70 | 36.75 | 36.92 | 35.87 | -4.06% | 4,246 |
| Feb 23, 2026 | 39.13 | 39.55 | 38.48 | 38.48 | 37.39 | -4.56% | 2,719 |
| Feb 20, 2026 | 39.92 | 40.32 | 39.92 | 40.32 | 38.80 | 0.70% | 18,919 |
| Feb 19, 2026 | 40.01 | 40.04 | 39.90 | 40.04 | 38.53 | 0.20% | 2,278 |
| Feb 18, 2026 | 39.74 | 39.96 | 39.74 | 39.96 | 38.45 | -0.38% | 862 |
| Feb 17, 2026 | 40.15 | 40.76 | 40.07 | 40.12 | 38.60 | -1.67% | 5,327 |
| Feb 13, 2026 | 40.43 | 40.80 | 39.59 | 40.80 | 39.05 | 3.47% | 3,232 |
| Feb 12, 2026 | 38.36 | 39.54 | 38.36 | 39.43 | 37.74 | 2.30% | 6,713 |
| Feb 11, 2026 | 37.64 | 38.54 | 37.39 | 38.54 | 36.89 | 2.34% | 6,469 |
| Feb 10, 2026 | 38.31 | 38.34 | 37.66 | 37.66 | 36.05 | -0.24% | 3,286 |
| Feb 9, 2026 | 37.99 | 38.56 | 37.75 | 37.75 | 36.13 | -1.22% | 5,362 |
| Feb 6, 2026 | 37.55 | 38.22 | 37.55 | 38.22 | 36.47 | 3.14% | 3,087 |
| Feb 5, 2026 | 38.25 | 38.25 | 36.60 | 37.05 | 35.36 | -3.05% | 11,628 |
| Feb 4, 2026 | 39.24 | 39.24 | 37.98 | 38.22 | 36.47 | -3.42% | 7,077 |
| Feb 3, 2026 | 39.76 | 39.76 | 38.85 | 39.57 | 37.76 | -1.32% | 6,689 |
| Feb 2, 2026 | 39.92 | 40.50 | 39.74 | 40.10 | 38.27 | -1.35% | 5,861 |
| Jan 30, 2026 | 41.59 | 41.59 | 40.28 | 40.65 | 38.35 | -1.94% | 8,385 |
| Jan 29, 2026 | 41.80 | 41.94 | 40.42 | 41.45 | 39.11 | -0.59% | 5,233 |
| Jan 28, 2026 | 40.38 | 41.90 | 40.23 | 41.70 | 39.35 | 4.78% | 13,322 |
| Jan 27, 2026 | 42.73 | 42.73 | 39.30 | 39.80 | 37.55 | -23.80% | 35,789 |
| Jan 26, 2026 | 52.10 | 52.30 | 51.57 | 52.23 | 49.28 | -1.74% | 10,990 |
| Jan 23, 2026 | 52.82 | 53.15 | 52.73 | 53.15 | 49.92 | 0.49% | 3,826 |
| Jan 22, 2026 | 52.30 | 52.95 | 52.30 | 52.89 | 49.67 | 2.44% | 10,056 |
| Jan 21, 2026 | 51.24 | 51.92 | 51.13 | 51.64 | 48.49 | 3.16% | 4,730 |
| Jan 20, 2026 | 47.63 | 50.06 | 47.63 | 50.05 | 47.00 | 1.96% | 5,383 |
| Jan 16, 2026 | 50.29 | 50.29 | 48.95 | 49.09 | 45.71 | -2.91% | 21,999 |
| Jan 15, 2026 | 49.22 | 50.56 | 48.99 | 50.56 | 47.08 | 1.52% | 4,643 |