Roundhill Weekly T-Bill ETF (WEEK)

WEEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	100.03	100.07	100.00	100.07	100.07	0.04%	61,981
Mar 31, 2026	100.05	100.06	100.03	100.03	100.03	-0.05%	59,284
Mar 30, 2026	100.05	100.09	100.05	100.08	100.01	0.04%	50,017
Mar 27, 2026	100.10	100.11	100.02	100.04	99.97	0.03%	59,088
Mar 26, 2026	100.02	100.05	100.01	100.01	99.95	-0.05%	54,338
Mar 25, 2026	100.05	100.07	100.02	100.06	99.99	0.01%	24,375
Mar 24, 2026	100.06	100.06	100.02	100.05	99.98	-0.05%	29,863
Mar 23, 2026	100.10	100.10	100.06	100.10	99.97	0.04%	44,862
Mar 20, 2026	100.00	100.06	100.00	100.06	99.92	0.04%	39,330
Mar 19, 2026	100.04	100.05	100.00	100.01	99.88	-0.02%	32,765
Mar 18, 2026	100.00	100.04	100.00	100.03	99.90	0.03%	33,020
Mar 17, 2026	100.10	100.10	100.00	100.00	99.87	-0.08%	29,942
Mar 16, 2026	100.10	100.10	100.03	100.08	99.89	0.02%	24,637
Mar 13, 2026	100.06	100.11	100.01	100.07	99.87	0.03%	27,071
Mar 12, 2026	100.04	100.04	100.01	100.03	99.83	0.01%	31,615
Mar 11, 2026	100.03	100.19	100.00	100.02	99.82	-0.03%	30,338
Mar 10, 2026	100.11	100.11	100.02	100.05	99.85	-0.05%	28,572
Mar 9, 2026	100.07	100.12	100.05	100.11	99.84	0.05%	56,046
Mar 6, 2026	100.05	100.07	100.03	100.05	99.79	0.02%	30,655
Mar 5, 2026	100.07	100.07	100.01	100.04	99.77	0.01%	33,899
Mar 4, 2026	100.02	100.05	100.00	100.02	99.76	0.01%	16,523
Mar 3, 2026	100.00	100.05	100.00	100.01	99.75	-0.02%	61,974
Mar 2, 2026	100.05	100.07	100.02	100.03	99.70	-	30,954
Feb 27, 2026	100.08	100.08	100.03	100.03	99.70	-0.02%	33,632
Feb 26, 2026	100.03	100.06	100.03	100.05	99.72	0.02%	17,160
Feb 25, 2026	100.02	100.05	100.02	100.03	99.70	0.01%	25,592
Feb 24, 2026	100.01	100.04	100.01	100.02	99.69	-0.01%	38,969
Feb 23, 2026	100.10	100.10	100.03	100.03	99.63	-0.03%	50,416
Feb 20, 2026	100.03	100.07	100.03	100.06	99.67	0.03%	19,610
Feb 19, 2026	100.02	100.06	100.02	100.03	99.64	-	22,036
Feb 18, 2026	100.09	100.09	100.03	100.03	99.64	-0.07%	25,688
Feb 17, 2026	100.06	100.10	100.04	100.10	99.64	0.01%	33,357
Feb 13, 2026	100.03	100.09	100.03	100.09	99.63	0.03%	29,838
Feb 12, 2026	100.04	100.06	100.01	100.06	99.60	0.03%	17,234
Feb 11, 2026	100.00	100.04	100.00	100.03	99.56	-	34,507
Feb 10, 2026	100.04	100.04	100.02	100.03	99.57	-0.01%	17,128
Feb 9, 2026	100.02	100.07	100.02	100.05	99.51	-	37,682
Feb 6, 2026	100.02	100.06	100.02	100.05	99.51	0.02%	27,051
Feb 5, 2026	99.99	100.05	99.99	100.03	99.49	0.03%	34,118
Feb 4, 2026	100.04	100.05	99.98	100.00	99.46	-0.03%	56,303
Feb 3, 2026	99.99	100.06	99.99	100.03	99.49	-0.02%	25,557
Feb 2, 2026	100.03	100.07	100.01	100.05	99.46	0.02%	36,817
Jan 30, 2026	100.00	100.08	100.00	100.03	99.44	0.03%	32,218
Jan 29, 2026	99.96	100.04	99.96	100.00	99.41	-0.05%	51,490
Jan 28, 2026	100.01	100.05	99.99	100.05	99.46	0.04%	19,040
Jan 27, 2026	100.06	100.06	100.01	100.01	99.42	-0.05%	21,127
Jan 26, 2026	100.02	100.07	100.02	100.07	99.40	-	22,738
Jan 23, 2026	100.00	100.07	100.00	100.07	99.41	0.05%	24,077
Jan 22, 2026	100.02	100.04	100.01	100.02	99.36	-0.01%	12,994
Jan 21, 2026	100.04	100.05	100.00	100.04	99.37	-0.02%	22,379

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.