Roundhill Weekly T-Bill ETF (WEEK)
BATS: WEEK · Real-Time Price · USD
100.07
+0.05 (0.05%)
At close: Apr 17, 2025, 4:00 PM
100.00
-0.07 (-0.06%)
After-hours: Apr 17, 2025, 4:07 PM EST
WEEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 100.07 | 100.08 | 100.07 | 100.08 | 100.08 | 0.01% | 6,500 |
| May 2, 2025 | 99.99 | 100.07 | 99.99 | 100.07 | 100.07 | 0.04% | 6,247 |
| May 1, 2025 | 100.13 | 100.13 | 100.02 | 100.03 | 100.03 | -0.01% | 869,250 |
| Apr 30, 2025 | 100.01 | 100.05 | 100.01 | 100.04 | 100.04 | 0.02% | 7,383 |
| Apr 29, 2025 | 100.03 | 100.03 | 100.01 | 100.01 | 100.01 | -0.08% | 4,771 |
| Apr 28, 2025 | 100.09 | 100.10 | 100.08 | 100.10 | 100.02 | 0.03% | 7,701 |
| Apr 25, 2025 | 100.12 | 100.12 | 100.04 | 100.06 | 99.98 | 0.01% | 3,432 |
| Apr 24, 2025 | 100.03 | 100.05 | 100.03 | 100.05 | 99.97 | 0.02% | 6,476 |
| Apr 23, 2025 | 100.06 | 100.06 | 100.02 | 100.02 | 99.94 | - | 7,435 |
| Apr 22, 2025 | 100.01 | 100.02 | 100.01 | 100.02 | 99.94 | -0.05% | 4,169 |
| Apr 21, 2025 | 99.97 | 100.09 | 99.97 | 100.07 | 99.91 | - | 4,120 |
| Apr 17, 2025 | 99.96 | 100.08 | 99.96 | 100.07 | 99.91 | 0.05% | 6,596 |
| Apr 16, 2025 | 100.00 | 100.04 | 100.00 | 100.02 | 99.86 | 0.01% | 19,139 |
| Apr 15, 2025 | 99.93 | 100.02 | 99.93 | 100.01 | 99.85 | -0.06% | 8,400 |
| Apr 14, 2025 | 100.05 | 100.08 | 100.05 | 100.07 | 99.83 | - | 4,032 |
| Apr 11, 2025 | 99.96 | 100.17 | 99.96 | 100.06 | 99.83 | 0.07% | 12,055 |
| Apr 10, 2025 | 100.00 | 100.14 | 99.99 | 99.99 | 99.76 | -0.01% | 6,276 |
| Apr 9, 2025 | 100.00 | 100.10 | 99.99 | 100.00 | 99.77 | -0.03% | 5,283 |
| Apr 8, 2025 | 100.10 | 100.10 | 99.98 | 100.03 | 99.80 | -0.05% | 5,618 |
| Apr 7, 2025 | 100.06 | 100.41 | 100.06 | 100.09 | 99.77 | - | 14,934 |
| Apr 4, 2025 | 99.98 | 100.14 | 99.98 | 100.08 | 99.77 | 0.04% | 4,075 |
| Apr 3, 2025 | 100.01 | 100.05 | 100.01 | 100.04 | 99.72 | 0.01% | 7,354 |
| Apr 2, 2025 | 100.03 | 100.04 | 100.01 | 100.03 | 99.71 | 0.01% | 3,037 |
| Apr 1, 2025 | 100.00 | 100.01 | 99.99 | 100.01 | 99.70 | -0.06% | 5,324 |
| Mar 31, 2025 | 100.17 | 100.88 | 98.00 | 100.08 | 99.68 | 0.01% | 4,470 |
| Mar 28, 2025 | 100.04 | 100.08 | 100.04 | 100.07 | 99.67 | 0.03% | 3,140 |
| Mar 27, 2025 | 100.02 | 100.05 | 100.02 | 100.04 | 99.64 | 0.02% | 1,327 |
| Mar 26, 2025 | 100.01 | 100.03 | 100.00 | 100.02 | 99.62 | - | 5,498 |
| Mar 25, 2025 | 100.02 | 100.03 | 100.01 | 100.02 | 99.63 | -0.05% | 8,659 |
| Mar 24, 2025 | 100.17 | 100.17 | 100.06 | 100.08 | 99.61 | 0.01% | 9,593 |
| Mar 21, 2025 | 100.08 | 100.08 | 100.05 | 100.07 | 99.60 | 0.03% | 3,099 |
| Mar 20, 2025 | 100.04 | 100.05 | 100.02 | 100.04 | 99.57 | 0.01% | 3,701 |
| Mar 19, 2025 | 100.03 | 100.03 | 100.02 | 100.03 | 99.56 | 0.01% | 2,299 |
| Mar 18, 2025 | 100.10 | 100.10 | 100.00 | 100.01 | 99.54 | -0.05% | 2,472 |
| Mar 17, 2025 | 100.06 | 100.07 | 100.06 | 100.07 | 99.52 | 0.01% | 3,534 |
| Mar 14, 2025 | 100.05 | 100.06 | 100.05 | 100.06 | 99.51 | 0.03% | 2,072 |
| Mar 13, 2025 | 100.02 | 100.03 | 100.02 | 100.03 | 99.48 | 0.01% | 3,608 |
| Mar 12, 2025 | 100.02 | 100.02 | 100.01 | 100.02 | 99.47 | - | 3,150 |
| Mar 11, 2025 | 100.03 | 100.03 | 99.99 | 100.01 | 99.46 | -0.08% | 5,422 |
| Mar 10, 2025 | 100.36 | 100.36 | 100.05 | 100.09 | 99.47 | 0.02% | 19,268 |
| Mar 7, 2025 | 100.35 | 100.35 | 100.06 | 100.07 | 99.45 | 0.04% | 3,697 |