Roundhill UNH WeeklyPay ETF (UNHW)

UNHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	52.01	52.77	52.01	52.13	52.13	0.04%	203
Jun 17, 2026	52.81	53.28	52.11	52.11	52.11	-2.41%	2,943
Jun 16, 2026	53.38	53.57	53.24	53.40	53.40	-0.34%	4,350
Jun 15, 2026	51.75	54.23	51.11	53.58	53.58	0.95%	40,205
Jun 12, 2026	52.92	53.63	52.92	53.53	53.07	0.80%	14,442
Jun 11, 2026	53.22	53.57	53.10	53.10	52.65	-0.47%	2,065
Jun 10, 2026	55.47	55.47	53.29	53.36	52.90	-1.42%	3,123
Jun 9, 2026	53.91	54.20	53.77	54.13	53.66	1.75%	4,291
Jun 8, 2026	51.50	53.51	51.50	53.19	52.74	1.46%	2,072
Jun 5, 2026	52.66	52.91	52.20	52.69	51.98	1.28%	5,522
Jun 4, 2026	51.67	52.39	51.67	52.03	51.33	6.07%	2,988
Jun 3, 2026	48.41	50.20	48.41	49.05	48.39	0.06%	4,438
Jun 2, 2026	48.94	49.15	48.69	49.02	48.36	-0.71%	2,327
Jun 1, 2026	49.37	49.69	49.27	49.37	48.71	0.13%	1,328
May 29, 2026	50.14	50.14	49.15	49.59	48.65	-1.09%	3,669
May 28, 2026	50.90	50.90	50.14	50.14	49.18	-0.44%	3,385
May 27, 2026	50.06	50.36	49.95	50.36	49.40	2.13%	1,293
May 26, 2026	49.94	49.94	48.71	49.31	48.37	-3.46%	3,848
May 22, 2026	51.00	51.71	51.00	51.51	50.10	1.95%	3,358
May 21, 2026	50.58	50.80	50.52	50.52	49.15	-0.28%	2,757
May 20, 2026	52.00	52.32	50.38	50.66	49.28	-1.97%	4,069
May 19, 2026	51.58	52.44	51.58	51.68	50.27	-0.48%	1,939
May 18, 2026	50.61	51.97	50.61	51.93	50.52	-0.89%	3,521
May 15, 2026	52.85	53.38	52.40	52.77	50.97	-1.78%	2,359
May 14, 2026	55.08	55.08	53.38	53.72	51.89	-0.33%	3,850
May 13, 2026	52.79	54.17	52.79	53.90	52.07	1.22%	3,134
May 12, 2026	51.28	53.25	51.08	53.25	51.44	3.78%	3,484
May 11, 2026	49.64	51.32	49.64	51.32	49.57	1.61%	4,804
May 8, 2026	49.89	50.88	49.86	50.88	48.78	2.91%	3,643
May 7, 2026	48.73	49.44	48.72	49.44	47.40	0.93%	1,278
May 6, 2026	48.96	49.11	48.96	48.99	46.96	0.98%	2,393
May 5, 2026	50.85	50.85	48.14	48.51	46.51	-1.91%	4,324
May 4, 2026	48.86	49.45	48.82	49.45	47.41	0.45%	5,451
May 1, 2026	49.92	49.92	49.53	49.60	47.20	-0.81%	3,247
Apr 30, 2026	50.60	50.60	49.29	50.01	47.59	0.28%	3,282
Apr 29, 2026	49.27	49.87	49.27	49.87	47.46	1.21%	1,923
Apr 28, 2026	48.10	49.66	48.10	49.28	46.89	3.83%	5,728
Apr 27, 2026	46.29	47.87	46.29	47.46	45.16	0.06%	2,295
Apr 24, 2026	47.74	47.81	47.19	47.78	45.13	0.16%	3,143
Apr 23, 2026	48.61	48.61	47.65	47.70	45.06	0.36%	1,882
Apr 22, 2026	47.49	47.98	47.25	47.53	44.90	2.30%	11,340
Apr 21, 2026	47.39	47.94	46.27	46.47	43.89	8.50%	14,492
Apr 20, 2026	42.87	42.87	42.40	42.83	40.45	-0.19%	2,234
Apr 17, 2026	42.55	43.24	42.55	43.24	40.53	2.81%	4,708
Apr 16, 2026	41.53	42.08	41.53	42.06	39.42	0.74%	1,933
Apr 15, 2026	41.27	41.74	41.22	41.74	39.13	0.05%	2,466
Apr 14, 2026	41.68	42.38	41.68	41.73	39.11	0.68%	4,604
Apr 13, 2026	39.20	41.44	39.18	41.44	38.85	3.03%	9,385
Apr 10, 2026	41.13	41.42	40.59	40.61	37.70	-1.01%	11,941
Apr 9, 2026	40.51	41.02	40.51	41.02	38.09	0.33%	1,873

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.