Roundhill UNH WeeklyPay ETF (UNHW)
BATS: UNHW · Real-Time Price · USD
43.94
+1.16 (2.72%)
At close: Oct 9, 2026, 4:00 PM EDT
44.27
+0.32 (0.73%)
After-hours: Oct 9, 2026, 8:00 PM EDT
UNHW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 43.44 | 45.20 | 43.41 | 43.94 | 43.94 | 2.72% | 5,997 |
| Oct 8, 2026 | 43.25 | 43.25 | 42.67 | 42.78 | 42.78 | -1.68% | 4,678 |
| Oct 7, 2026 | 43.39 | 44.27 | 43.25 | 43.51 | 43.51 | -0.06% | 3,750 |
| Oct 6, 2026 | 43.50 | 43.62 | 43.50 | 43.54 | 43.53 | -0.72% | 2,511 |
| Oct 5, 2026 | 43.25 | 43.85 | 42.65 | 43.85 | 43.85 | 1.82% | 1,176 |
| Oct 2, 2026 | 42.27 | 43.35 | 42.27 | 43.35 | 43.07 | 2.24% | 3,865 |
| Oct 1, 2026 | 42.76 | 42.76 | 42.13 | 42.40 | 42.13 | -0.87% | 1,197 |
| Sep 30, 2026 | 42.50 | 43.23 | 42.50 | 42.77 | 42.50 | -2.13% | 1,729 |
| Sep 29, 2026 | 43.90 | 43.90 | 43.46 | 43.70 | 43.42 | -0.92% | 1,829 |
| Sep 28, 2026 | 44.25 | 44.25 | 43.77 | 44.11 | 43.82 | 0.11% | 4,504 |
| Sep 25, 2026 | 43.73 | 44.52 | 43.73 | 44.34 | 43.77 | 0.65% | 3,551 |
| Sep 24, 2026 | 43.45 | 44.06 | 43.45 | 44.06 | 43.49 | 1.39% | 981 |
| Sep 23, 2026 | 43.17 | 43.56 | 43.10 | 43.45 | 42.90 | -0.82% | 3,828 |
| Sep 22, 2026 | 44.43 | 44.43 | 43.81 | 43.81 | 43.25 | -1.38% | 1,325 |
| Sep 21, 2026 | 44.30 | 44.43 | 43.95 | 44.43 | 43.86 | 0.12% | 3,005 |
| Sep 18, 2026 | 44.35 | 44.59 | 44.05 | 44.59 | 43.81 | 0.41% | 2,974 |
| Sep 17, 2026 | 44.47 | 44.61 | 44.40 | 44.40 | 43.63 | 0.09% | 1,078 |
| Sep 16, 2026 | 44.80 | 44.90 | 44.36 | 44.36 | 43.59 | -0.30% | 4,189 |
| Sep 15, 2026 | 44.54 | 44.65 | 44.36 | 44.49 | 43.72 | -1.89% | 3,185 |
| Sep 14, 2026 | 44.03 | 45.90 | 44.03 | 45.35 | 44.56 | 1.72% | 3,331 |
| Sep 11, 2026 | 45.70 | 45.83 | 44.50 | 44.90 | 43.81 | -2.81% | 8,386 |
| Sep 10, 2026 | 47.52 | 47.52 | 46.20 | 46.20 | 45.08 | -1.43% | 1,901 |
| Sep 9, 2026 | 48.70 | 48.70 | 44.98 | 46.87 | 45.73 | -2.52% | 5,616 |
| Sep 8, 2026 | 47.08 | 48.08 | 46.80 | 48.08 | 46.91 | 1.50% | 1,746 |
| Sep 4, 2026 | 48.10 | 48.10 | 47.68 | 47.68 | 46.22 | -1.39% | 5,038 |
| Sep 3, 2026 | 48.90 | 48.90 | 48.26 | 48.36 | 46.87 | 0.28% | 1,539 |
| Sep 2, 2026 | 48.28 | 48.32 | 48.06 | 48.22 | 46.74 | 1.07% | 1,465 |
| Sep 1, 2026 | 47.58 | 47.71 | 47.48 | 47.71 | 46.25 | 1.97% | 3,037 |
| Aug 31, 2026 | 46.97 | 47.00 | 46.77 | 46.79 | 45.36 | -1.18% | 4,630 |
| Aug 28, 2026 | 47.50 | 47.65 | 47.50 | 47.57 | 45.90 | -0.27% | 1,836 |
| Aug 27, 2026 | 47.96 | 47.98 | 47.62 | 47.70 | 46.02 | -1.88% | 3,389 |
| Aug 26, 2026 | 48.04 | 49.17 | 48.04 | 48.61 | 46.91 | 1.17% | 1,942 |
| Aug 25, 2026 | 48.18 | 48.23 | 48.05 | 48.05 | 46.36 | -0.65% | 1,021 |
| Aug 24, 2026 | 47.42 | 48.37 | 47.42 | 48.37 | 46.67 | 2.58% | 2,985 |
| Aug 21, 2026 | 47.26 | 47.57 | 47.05 | 47.41 | 45.49 | 1.80% | 5,136 |
| Aug 20, 2026 | 46.89 | 47.60 | 46.57 | 46.57 | 44.69 | -1.00% | 9,384 |
| Aug 19, 2026 | 47.93 | 48.14 | 46.98 | 47.04 | 45.14 | -1.99% | 3,128 |
| Aug 18, 2026 | 48.13 | 48.47 | 48.00 | 48.00 | 46.06 | - | 3,744 |
| Aug 17, 2026 | 48.43 | 48.47 | 47.66 | 48.00 | 46.06 | -2.18% | 9,022 |
| Aug 14, 2026 | 49.02 | 49.41 | 49.02 | 49.33 | 47.09 | 0.70% | 9,699 |
| Aug 13, 2026 | 49.90 | 49.90 | 48.98 | 48.99 | 46.76 | -1.93% | 5,986 |
| Aug 12, 2026 | 49.85 | 50.02 | 49.72 | 49.95 | 47.68 | 1.12% | 2,572 |
| Aug 11, 2026 | 50.09 | 50.09 | 49.40 | 49.40 | 47.15 | -1.99% | 1,905 |
| Aug 10, 2026 | 50.94 | 50.94 | 50.40 | 50.40 | 48.11 | 0.57% | 1,204 |
| Aug 7, 2026 | 50.37 | 50.76 | 50.35 | 50.39 | 47.84 | 0.79% | 1,687 |
| Aug 6, 2026 | 50.84 | 50.84 | 49.90 | 49.99 | 47.46 | -2.69% | 3,335 |
| Aug 5, 2026 | 49.87 | 51.79 | 49.87 | 51.37 | 48.77 | 1.34% | 12,202 |
| Aug 4, 2026 | 51.35 | 51.41 | 50.49 | 50.69 | 48.12 | -2.08% | 19,295 |
| Aug 3, 2026 | 52.10 | 52.10 | 51.51 | 51.77 | 49.15 | 0.09% | 7,981 |
| Jul 31, 2026 | 52.37 | 52.90 | 52.01 | 52.01 | 49.11 | -2.01% | 3,514 |