Roundhill WeeklyPay Universe ETF (WPAY)
BATS: WPAY · Real-Time Price · USD
44.16
-0.04 (-0.09%)
At close: Nov 21, 2025, 4:00 PM EST
44.26
+0.10 (0.23%)
After-hours: Nov 21, 2025, 8:00 PM EST
WPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 44.19 | 45.02 | 43.20 | 44.16 | 44.16 | -0.09% | 96,768 |
| Nov 20, 2025 | 47.53 | 47.61 | 44.13 | 44.20 | 44.20 | -4.02% | 990,127 |
| Nov 19, 2025 | 46.10 | 47.04 | 45.37 | 46.05 | 46.05 | -0.52% | 727,085 |
| Nov 18, 2025 | 46.25 | 46.95 | 45.60 | 46.29 | 46.29 | -2.14% | 738,750 |
| Nov 17, 2025 | 47.52 | 48.40 | 46.67 | 47.30 | 46.90 | -1.48% | 1,053,562 |
| Nov 14, 2025 | 46.75 | 48.81 | 46.45 | 48.01 | 47.61 | -0.68% | 864,711 |
| Nov 13, 2025 | 49.75 | 49.86 | 47.92 | 48.34 | 47.93 | -4.26% | 1,040,955 |
| Nov 12, 2025 | 51.00 | 51.01 | 49.80 | 50.49 | 50.06 | -0.90% | 480,796 |
| Nov 11, 2025 | 51.05 | 51.33 | 50.69 | 50.95 | 49.95 | -1.41% | 582,439 |
| Nov 10, 2025 | 51.30 | 51.78 | 51.00 | 51.68 | 50.67 | 3.53% | 845,621 |
| Nov 7, 2025 | 49.25 | 49.95 | 48.16 | 49.92 | 48.94 | -0.16% | 1,038,216 |
| Nov 6, 2025 | 51.99 | 52.00 | 49.75 | 50.00 | 49.02 | -4.27% | 1,266,217 |
| Nov 5, 2025 | 51.47 | 52.40 | 51.01 | 52.23 | 51.21 | 1.60% | 723,398 |
| Nov 4, 2025 | 52.12 | 52.70 | 51.30 | 51.41 | 50.40 | -4.83% | 1,251,751 |
| Nov 3, 2025 | 54.50 | 54.50 | 53.74 | 54.02 | 52.41 | 0.30% | 1,334,878 |
| Oct 31, 2025 | 54.29 | 54.64 | 53.61 | 53.86 | 52.25 | 2.14% | 690,662 |
| Oct 30, 2025 | 53.93 | 53.93 | 52.63 | 52.73 | 51.15 | -3.60% | 1,000,320 |
| Oct 29, 2025 | 54.63 | 54.84 | 53.90 | 54.70 | 53.07 | 0.92% | 710,603 |
| Oct 28, 2025 | 54.39 | 54.54 | 54.01 | 54.20 | 52.58 | -0.82% | 643,904 |
| Oct 27, 2025 | 54.44 | 54.81 | 54.12 | 54.65 | 52.41 | 2.57% | 1,067,592 |
| Oct 24, 2025 | 52.86 | 53.35 | 52.62 | 53.28 | 51.10 | 2.26% | 674,092 |
| Oct 23, 2025 | 51.30 | 52.21 | 51.04 | 52.10 | 49.96 | 1.74% | 846,872 |
| Oct 22, 2025 | 52.32 | 52.35 | 50.25 | 51.21 | 49.11 | -3.01% | 1,293,147 |
| Oct 21, 2025 | 53.15 | 53.20 | 52.53 | 52.80 | 50.64 | -1.99% | 815,139 |
| Oct 20, 2025 | 53.27 | 54.15 | 53.20 | 53.87 | 50.96 | 2.30% | 1,058,069 |
| Oct 17, 2025 | 52.00 | 52.82 | 51.48 | 52.66 | 49.81 | 0.78% | 837,887 |
| Oct 16, 2025 | 53.19 | 53.60 | 51.93 | 52.25 | 49.43 | -1.32% | 633,237 |
| Oct 15, 2025 | 53.26 | 53.60 | 52.17 | 52.95 | 50.09 | 0.97% | 557,166 |
| Oct 14, 2025 | 52.10 | 53.23 | 51.44 | 52.44 | 49.61 | -3.07% | 634,153 |
| Oct 13, 2025 | 54.07 | 54.17 | 53.27 | 54.10 | 50.37 | 2.54% | 856,032 |
| Oct 10, 2025 | 55.98 | 56.21 | 52.74 | 52.76 | 49.12 | -5.72% | 1,309,865 |
| Oct 9, 2025 | 56.04 | 56.11 | 55.33 | 55.96 | 52.10 | -0.07% | 512,753 |
| Oct 8, 2025 | 54.80 | 56.00 | 54.75 | 56.00 | 52.13 | 2.62% | 480,357 |
| Oct 7, 2025 | 55.45 | 55.52 | 54.08 | 54.57 | 50.80 | -2.03% | 628,190 |
| Oct 6, 2025 | 56.45 | 56.50 | 55.44 | 55.70 | 51.17 | 2.94% | 809,473 |
| Oct 3, 2025 | 54.75 | 54.80 | 53.55 | 54.11 | 49.71 | -0.93% | 523,115 |
| Oct 2, 2025 | 54.69 | 54.75 | 53.91 | 54.62 | 50.18 | 1.52% | 351,711 |
| Oct 1, 2025 | 53.28 | 53.81 | 53.08 | 53.80 | 49.43 | 0.65% | 351,704 |
| Sep 30, 2025 | 52.95 | 53.47 | 52.65 | 53.45 | 49.10 | -1.04% | 417,028 |
| Sep 29, 2025 | 53.34 | 54.13 | 53.25 | 54.01 | 48.81 | 2.06% | 629,524 |
| Sep 26, 2025 | 53.20 | 53.20 | 52.11 | 52.92 | 47.82 | 0.63% | 193,967 |
| Sep 25, 2025 | 52.73 | 53.14 | 51.91 | 52.59 | 47.53 | -1.79% | 249,209 |
| Sep 24, 2025 | 54.02 | 54.02 | 53.24 | 53.55 | 48.39 | -0.19% | 210,614 |
| Sep 23, 2025 | 54.50 | 54.50 | 53.41 | 53.65 | 48.48 | -2.01% | 249,701 |
| Sep 22, 2025 | 54.84 | 54.92 | 54.42 | 54.75 | 49.01 | -0.13% | 343,101 |
| Sep 19, 2025 | 54.48 | 54.85 | 54.26 | 54.82 | 49.08 | 1.16% | 260,724 |
| Sep 18, 2025 | 53.87 | 54.60 | 53.55 | 54.19 | 48.51 | 1.38% | 236,507 |
| Sep 17, 2025 | 54.11 | 54.11 | 52.50 | 53.45 | 47.85 | -0.78% | 236,106 |
| Sep 16, 2025 | 53.44 | 53.88 | 53.44 | 53.87 | 48.23 | -0.61% | 175,254 |
| Sep 15, 2025 | 53.95 | 54.20 | 53.70 | 54.20 | 48.03 | 1.40% | 355,479 |