Roundhill WeeklyPay Universe ETF (WPAY)

BATS: WPAY · Real-Time Price · USD

36.80

+1.13 (3.17%)

At close: Mar 4, 2026, 4:00 PM EST

37.04

+0.24 (0.65%)

After-hours: Mar 4, 2026, 8:00 PM EST

WPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	36.05	37.08	35.76	36.80	36.80	3.17%	12,671
Mar 3, 2026	34.99	35.86	34.64	35.67	35.67	-1.90%	86,211
Mar 2, 2026	35.29	36.53	35.29	36.36	36.03	0.39%	124,524
Feb 27, 2026	35.70	36.22	35.69	36.22	35.89	0.17%	95,674
Feb 26, 2026	36.26	36.48	35.74	36.16	35.83	-0.93%	60,511
Feb 25, 2026	35.85	36.62	35.84	36.50	36.17	3.43%	103,733
Feb 24, 2026	34.76	35.44	34.54	35.29	34.97	0.40%	115,059
Feb 23, 2026	35.60	35.82	34.99	35.15	34.56	-2.69%	129,922
Feb 20, 2026	35.49	36.46	35.49	36.12	35.51	0.95%	107,388
Feb 19, 2026	35.66	35.95	35.54	35.78	35.18	-0.56%	102,664
Feb 18, 2026	35.74	36.40	35.70	35.98	35.38	0.14%	108,946
Feb 17, 2026	35.66	36.24	35.21	35.93	35.09	-0.25%	155,333
Feb 13, 2026	35.50	36.34	35.43	36.02	35.18	1.38%	112,761
Feb 12, 2026	36.78	36.81	35.49	35.53	34.70	-2.90%	174,285
Feb 11, 2026	37.39	37.39	36.36	36.59	35.74	-1.59%	198,653
Feb 10, 2026	37.54	37.90	37.18	37.18	36.32	-1.14%	96,859
Feb 9, 2026	37.06	38.06	36.95	37.61	36.48	1.02%	213,066
Feb 6, 2026	35.92	37.41	35.92	37.23	36.11	4.93%	288,226
Feb 5, 2026	36.04	36.44	35.42	35.48	34.42	-2.87%	529,169
Feb 4, 2026	37.62	37.62	36.20	36.53	35.43	-4.32%	470,268
Feb 3, 2026	39.09	39.18	37.56	38.18	37.03	-2.20%	412,638
Feb 2, 2026	39.08	39.55	38.99	39.04	37.54	-0.74%	383,076
Jan 30, 2026	39.50	39.86	39.16	39.33	37.82	-1.33%	305,324
Jan 29, 2026	40.59	40.64	39.05	39.86	38.33	-1.39%	444,321
Jan 28, 2026	40.98	41.15	40.41	40.42	38.87	-0.79%	436,289
Jan 27, 2026	41.00	41.08	40.66	40.74	39.18	-1.83%	262,794
Jan 26, 2026	41.55	41.83	41.47	41.50	39.60	-0.55%	279,025
Jan 23, 2026	41.56	42.08	41.42	41.73	39.81	0.51%	177,281
Jan 22, 2026	41.61	41.78	41.49	41.52	39.61	1.19%	208,932
Jan 21, 2026	40.52	41.53	40.39	41.03	39.15	0.93%	413,874
Jan 20, 2026	40.77	41.43	40.65	40.65	38.46	-2.68%	578,877
Jan 16, 2026	42.16	42.23	41.62	41.77	39.52	-0.48%	288,541
Jan 15, 2026	42.64	42.69	41.97	41.97	39.71	-0.83%	227,109
Jan 14, 2026	42.62	42.74	42.03	42.32	40.04	-0.70%	218,780
Jan 13, 2026	42.42	42.77	42.19	42.62	40.32	-0.19%	332,417
Jan 12, 2026	41.94	42.87	41.94	42.70	40.11	1.40%	362,242
Jan 9, 2026	42.30	42.35	41.68	42.11	39.55	-0.92%	340,114
Jan 8, 2026	42.19	42.52	41.90	42.50	39.92	0.69%	311,927
Jan 7, 2026	42.45	42.70	42.21	42.21	39.65	-0.62%	245,169
Jan 6, 2026	42.76	42.80	42.28	42.48	39.90	-1.01%	288,493
Jan 5, 2026	42.91	43.23	42.84	42.91	39.92	1.66%	283,130
Jan 2, 2026	42.56	42.84	42.05	42.21	39.27	0.84%	374,596
Dec 31, 2025	42.30	42.54	41.86	41.86	38.94	-1.30%	592,164
Dec 30, 2025	42.53	42.82	42.41	42.41	39.46	-1.05%	633,496
Dec 29, 2025	42.86	43.25	42.79	42.86	39.52	-0.88%	426,001
Dec 26, 2025	43.42	43.51	43.21	43.24	39.87	-0.37%	361,865
Dec 24, 2025	43.33	43.51	43.24	43.40	40.02	0.16%	240,512
Dec 23, 2025	43.10	43.40	42.94	43.33	39.96	-0.98%	440,045
Dec 22, 2025	44.14	44.17	43.75	43.76	40.00	0.25%	316,614
Dec 19, 2025	43.26	43.72	43.10	43.65	39.90	2.11%	226,891