Roundhill UNH WeeklyPay ETF (UNHW)
BATS: UNHW · Real-Time Price · USD
52.89
+1.26 (2.43%)
At close: Jan 22, 2026, 4:00 PM EST
52.78
-0.11 (-0.21%)
After-hours: Jan 22, 2026, 4:36 PM EST
UNHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 52.30 | 52.95 | 52.30 | 52.85 | - | 2.35% | 9,956 |
| Jan 21, 2026 | 51.24 | 51.92 | 51.13 | 51.64 | 51.64 | 3.16% | 4,730 |
| Jan 20, 2026 | 47.63 | 50.06 | 47.63 | 50.05 | 50.05 | 1.96% | 5,383 |
| Jan 16, 2026 | 50.29 | 50.29 | 48.95 | 49.09 | 48.67 | -2.91% | 21,999 |
| Jan 15, 2026 | 49.22 | 50.56 | 48.99 | 50.56 | 50.13 | 1.52% | 4,643 |
| Jan 14, 2026 | 50.41 | 50.78 | 49.80 | 49.80 | 49.38 | 0.15% | 4,455 |
| Jan 13, 2026 | 50.00 | 50.15 | 49.73 | 49.73 | 49.31 | -2.45% | 4,863 |
| Jan 12, 2026 | 51.37 | 51.37 | 50.28 | 50.98 | 50.55 | -1.78% | 3,939 |
| Jan 9, 2026 | 52.80 | 52.80 | 51.80 | 51.90 | 51.09 | -1.08% | 5,538 |
| Jan 8, 2026 | 51.82 | 52.56 | 51.82 | 52.47 | 51.65 | 1.46% | 13,337 |
| Jan 7, 2026 | 52.98 | 53.04 | 51.16 | 51.71 | 50.91 | -2.30% | 4,777 |
| Jan 6, 2026 | 52.90 | 54.08 | 52.86 | 52.93 | 52.10 | 2.31% | 8,454 |
| Jan 5, 2026 | 51.01 | 52.33 | 51.01 | 51.73 | 50.92 | 1.31% | 3,334 |
| Jan 2, 2026 | 49.49 | 51.44 | 49.49 | 51.06 | 49.82 | 2.03% | 13,024 |
| Dec 31, 2025 | 50.21 | 50.21 | 50.01 | 50.05 | 48.83 | -0.55% | 1,101 |
| Dec 30, 2025 | 50.90 | 50.90 | 50.30 | 50.32 | 49.10 | 1.35% | 3,157 |
| Dec 29, 2025 | 49.95 | 50.50 | 49.65 | 49.65 | 48.44 | -1.69% | 4,177 |
| Dec 26, 2025 | 49.64 | 50.50 | 49.64 | 50.50 | 48.96 | 1.37% | 4,609 |
| Dec 24, 2025 | 49.62 | 49.99 | 49.54 | 49.82 | 48.29 | 0.87% | 8,421 |
| Dec 23, 2025 | 49.37 | 49.94 | 49.28 | 49.39 | 47.88 | 0.04% | 10,986 |
| Dec 22, 2025 | 50.07 | 50.10 | 49.21 | 49.37 | 47.86 | -2.14% | 8,309 |
| Dec 19, 2025 | 50.80 | 51.68 | 50.43 | 50.45 | 48.41 | -0.21% | 454,816 |
| Dec 18, 2025 | 49.99 | 50.83 | 49.99 | 50.56 | 48.51 | -1.03% | 15,366 |
| Dec 17, 2025 | 51.68 | 51.76 | 51.08 | 51.08 | 49.01 | -1.12% | 7,342 |
| Dec 16, 2025 | 52.64 | 52.72 | 51.34 | 51.66 | 49.57 | -2.47% | 2,015 |
| Dec 15, 2025 | 53.95 | 53.95 | 52.57 | 52.97 | 50.83 | -1.28% | 3,791 |
| Dec 12, 2025 | 53.94 | 54.05 | 53.40 | 53.66 | 50.95 | 1.82% | 5,378 |
| Dec 11, 2025 | 51.26 | 52.99 | 51.26 | 52.70 | 50.03 | 2.89% | 3,815 |
| Dec 10, 2025 | 50.37 | 51.22 | 50.32 | 51.22 | 48.63 | 1.90% | 2,067 |
| Dec 9, 2025 | 50.50 | 50.50 | 50.16 | 50.27 | 47.72 | 0.22% | 2,996 |
| Dec 8, 2025 | 50.68 | 50.68 | 50.16 | 50.16 | 47.62 | -1.65% | 2,209 |
| Dec 5, 2025 | 51.25 | 51.50 | 50.88 | 51.00 | 48.42 | -1.99% | 9,267 |
| Dec 4, 2025 | 53.10 | 53.52 | 50.91 | 52.04 | 49.40 | -1.88% | 7,147 |