Roundhill Weekly T-Bill ETF (WEEK)

WEEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	100.01	100.02	100.01	100.01	-	-	6,186
May 27, 2025	100.00	100.04	100.00	100.02	100.02	-0.04%	22,828
May 23, 2025	100.07	100.08	100.06	100.06	99.98	0.03%	7,348
May 22, 2025	100.01	100.04	100.01	100.03	99.95	0.01%	5,483
May 21, 2025	100.03	100.03	100.00	100.02	99.94	-	15,313
May 20, 2025	100.07	100.07	100.02	100.02	99.94	-0.06%	36,262
May 19, 2025	100.12	100.12	100.06	100.08	99.92	0.01%	8,403
May 16, 2025	100.11	100.11	100.06	100.07	99.91	0.04%	9,549
May 15, 2025	100.01	100.04	100.01	100.03	99.87	0.01%	11,971
May 14, 2025	100.01	100.04	100.01	100.02	99.86	-	10,324
May 13, 2025	100.04	100.04	99.84	100.03	99.87	-0.08%	42,249
May 12, 2025	100.23	100.27	100.07	100.11	99.87	0.04%	19,710
May 9, 2025	100.06	100.08	100.06	100.07	99.83	0.02%	2,641
May 8, 2025	100.24	100.24	100.02	100.05	99.81	0.02%	17,305
May 7, 2025	99.97	100.03	99.97	100.03	99.79	-	4,224
May 6, 2025	100.01	100.03	100.00	100.03	99.79	-0.05%	10,952
May 5, 2025	100.07	100.08	100.07	100.08	99.77	0.01%	6,500
May 2, 2025	99.99	100.07	99.99	100.07	99.75	0.04%	6,247
May 1, 2025	100.13	100.13	100.02	100.03	99.71	-0.01%	869,250
Apr 30, 2025	100.01	100.05	100.01	100.04	99.72	0.02%	7,383
Apr 29, 2025	100.03	100.03	100.01	100.01	99.70	-0.08%	4,771
Apr 28, 2025	100.09	100.10	100.08	100.10	99.70	0.03%	7,701
Apr 25, 2025	100.12	100.12	100.04	100.06	99.67	0.01%	3,432
Apr 24, 2025	100.03	100.05	100.03	100.05	99.65	0.02%	6,476
Apr 23, 2025	100.06	100.06	100.02	100.02	99.63	-	7,435
Apr 22, 2025	100.01	100.02	100.01	100.02	99.62	-0.05%	4,169
Apr 21, 2025	99.97	100.09	99.97	100.07	99.60	-	4,120
Apr 17, 2025	99.96	100.08	99.96	100.07	99.59	0.05%	6,596
Apr 16, 2025	100.00	100.04	100.00	100.02	99.54	0.01%	19,139
Apr 15, 2025	99.93	100.02	99.93	100.01	99.53	-0.06%	8,400
Apr 14, 2025	100.05	100.08	100.05	100.07	99.52	-	4,032
Apr 11, 2025	99.96	100.17	99.96	100.06	99.51	0.07%	12,055
Apr 10, 2025	100.00	100.14	99.99	99.99	99.44	-0.01%	6,276
Apr 9, 2025	100.00	100.10	99.99	100.00	99.45	-0.03%	5,283
Apr 8, 2025	100.10	100.10	99.98	100.03	99.48	-0.05%	5,618
Apr 7, 2025	100.06	100.41	100.06	100.09	99.46	-	14,934
Apr 4, 2025	99.98	100.14	99.98	100.08	99.45	0.04%	4,075
Apr 3, 2025	100.01	100.05	100.01	100.04	99.41	0.01%	7,354
Apr 2, 2025	100.03	100.04	100.01	100.03	99.40	0.01%	3,037
Apr 1, 2025	100.00	100.01	99.99	100.01	99.38	-0.06%	5,324
Mar 31, 2025	100.17	100.88	98.00	100.08	99.37	0.01%	4,470
Mar 28, 2025	100.04	100.08	100.04	100.07	99.36	0.03%	3,140
Mar 27, 2025	100.02	100.05	100.02	100.04	99.33	0.02%	1,327
Mar 26, 2025	100.01	100.03	100.00	100.02	99.31	-	5,498
Mar 25, 2025	100.02	100.03	100.01	100.02	99.32	-0.05%	8,659
Mar 24, 2025	100.17	100.17	100.06	100.08	99.29	0.01%	9,593
Mar 21, 2025	100.08	100.08	100.05	100.07	99.28	0.03%	3,099
Mar 20, 2025	100.04	100.05	100.02	100.04	99.25	0.01%	3,701
Mar 19, 2025	100.03	100.03	100.02	100.03	99.24	0.01%	2,299
Mar 18, 2025	100.10	100.10	100.00	100.01	99.23	-0.05%	2,472

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.