Roundhill Weekly T-Bill ETF (WEEK)

WEEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	100.05	100.08	100.03	100.08	100.08	0.05%	24,315
Oct 22, 2026	100.02	100.04	100.02	100.03	100.03	-	49,386
Oct 21, 2026	99.99	100.03	99.99	100.03	100.03	0.04%	33,865
Oct 20, 2026	100.01	100.03	99.99	99.99	99.99	-	28,341
Oct 19, 2026	100.05	100.07	100.04	100.06	99.99	0.05%	34,904
Oct 16, 2026	100.02	100.06	100.01	100.01	99.94	0.01%	33,169
Oct 15, 2026	100.04	100.04	99.99	100.00	99.93	0.01%	47,866
Oct 14, 2026	100.01	100.01	99.98	99.99	99.92	-	51,306
Oct 13, 2026	100.00	100.00	99.99	100.00	99.92	-	42,027
Oct 12, 2026	100.04	100.08	100.04	100.07	99.93	0.01%	48,050
Oct 9, 2026	100.04	100.07	100.04	100.06	99.91	0.02%	41,912
Oct 8, 2026	100.00	100.03	100.00	100.03	99.89	0.01%	43,897
Oct 7, 2026	99.98	100.02	99.98	100.02	99.88	0.02%	42,178
Oct 6, 2026	99.99	100.02	99.96	100.00	99.86	0.02%	83,498
Oct 5, 2026	100.07	100.08	100.04	100.05	99.84	0.01%	31,139
Oct 2, 2026	100.02	100.07	100.02	100.04	99.83	0.02%	36,407
Oct 1, 2026	100.00	100.04	100.00	100.02	99.81	0.03%	37,836
Sep 30, 2026	99.99	100.01	99.99	100.00	99.78	0.01%	28,196
Sep 29, 2026	100.02	100.02	99.97	99.99	99.78	0.02%	37,266
Sep 28, 2026	100.02	100.06	100.02	100.04	99.76	-	47,071
Sep 25, 2026	100.02	100.05	100.02	100.04	99.76	0.02%	40,976
Sep 24, 2026	100.01	100.03	100.00	100.02	99.74	0.04%	27,996
Sep 23, 2026	99.98	100.00	99.97	99.98	99.69	0.01%	18,958
Sep 22, 2026	100.01	100.01	99.96	99.97	99.69	0.01%	53,188
Sep 21, 2026	100.02	100.06	100.02	100.03	99.68	-0.02%	40,949
Sep 18, 2026	100.01	100.05	100.01	100.05	99.70	0.05%	46,916
Sep 17, 2026	100.02	100.02	100.00	100.00	99.65	-	25,839
Sep 16, 2026	100.01	100.01	99.99	100.00	99.65	-	38,111
Sep 15, 2026	100.02	100.02	99.98	100.00	99.65	0.03%	43,097
Sep 14, 2026	100.02	100.05	100.02	100.04	99.62	0.02%	62,799
Sep 11, 2026	100.05	100.06	100.02	100.02	99.60	-0.01%	63,308
Sep 10, 2026	100.02	100.03	100.02	100.03	99.61	0.01%	40,113
Sep 9, 2026	100.00	100.03	100.00	100.02	99.60	0.05%	57,773
Sep 8, 2026	100.05	100.06	100.01	100.04	99.55	-0.02%	49,942
Sep 4, 2026	100.05	100.07	100.04	100.07	99.58	0.03%	78,133
Sep 3, 2026	100.01	100.03	100.00	100.03	99.54	0.02%	32,295
Sep 2, 2026	100.02	100.02	99.99	100.01	99.52	-	33,593
Sep 1, 2026	100.00	100.01	99.99	100.01	99.52	0.02%	30,338
Aug 31, 2026	100.04	100.08	100.04	100.05	99.50	-	33,567
Aug 28, 2026	100.06	100.06	100.03	100.06	99.50	0.01%	18,828
Aug 27, 2026	100.01	100.04	100.01	100.04	99.49	0.04%	39,118
Aug 26, 2026	100.02	100.04	100.00	100.00	99.45	-0.03%	28,219
Aug 25, 2026	99.99	100.04	99.99	100.03	99.48	0.01%	21,000
Aug 24, 2026	100.04	100.09	100.04	100.09	99.47	0.04%	56,438
Aug 21, 2026	100.03	100.06	100.03	100.05	99.43	0.03%	32,766
Aug 20, 2026	100.01	100.06	100.01	100.02	99.40	0.01%	24,115
Aug 19, 2026	100.05	100.06	100.01	100.01	99.39	-	55,618
Aug 18, 2026	100.03	100.03	100.00	100.01	99.39	-	26,558
Aug 17, 2026	100.04	100.08	100.04	100.08	99.39	0.04%	47,923
Aug 14, 2026	100.06	100.06	100.04	100.04	99.35	-	54,076

Data Source: S&P Global Market Intelligence Last updated: Oct 23, 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:

Oct 26, 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.