Roundhill WeeklyPay Universe ETF (WPAY)
BATS: WPAY · Real-Time Price · USD
54.65
+1.37 (2.57%)
At close: Oct 27, 2025, 4:00 PM EDT
54.75
+0.10 (0.18%)
After-hours: Oct 27, 2025, 6:57 PM EDT
WPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 54.44 | 54.81 | 54.12 | 54.65 | 54.65 | 2.57% | 1,047,608 |
| Oct 24, 2025 | 52.86 | 53.35 | 52.62 | 53.28 | 53.28 | 2.26% | 674,092 |
| Oct 23, 2025 | 51.30 | 52.21 | 51.04 | 52.10 | 52.10 | 1.74% | 846,872 |
| Oct 22, 2025 | 52.32 | 52.35 | 50.25 | 51.21 | 51.21 | -3.01% | 1,293,147 |
| Oct 21, 2025 | 53.15 | 53.20 | 52.53 | 52.80 | 52.80 | -1.99% | 815,139 |
| Oct 20, 2025 | 53.27 | 54.15 | 53.20 | 53.87 | 53.13 | 2.30% | 1,058,069 |
| Oct 17, 2025 | 52.00 | 52.82 | 51.48 | 52.66 | 51.94 | 0.78% | 837,887 |
| Oct 16, 2025 | 53.19 | 53.60 | 51.93 | 52.25 | 51.53 | -1.32% | 633,237 |
| Oct 15, 2025 | 53.26 | 53.60 | 52.17 | 52.95 | 52.22 | 0.97% | 557,166 |
| Oct 14, 2025 | 52.10 | 53.23 | 51.44 | 52.44 | 51.72 | -3.07% | 634,153 |
| Oct 13, 2025 | 54.07 | 54.17 | 53.27 | 54.10 | 52.50 | 2.54% | 856,032 |
| Oct 10, 2025 | 55.98 | 56.21 | 52.74 | 52.76 | 51.20 | -5.72% | 1,309,865 |
| Oct 9, 2025 | 56.04 | 56.11 | 55.33 | 55.96 | 54.31 | -0.07% | 512,753 |
| Oct 8, 2025 | 54.80 | 56.00 | 54.75 | 56.00 | 54.35 | 2.62% | 480,357 |
| Oct 7, 2025 | 55.45 | 55.52 | 54.08 | 54.57 | 52.96 | -2.03% | 628,190 |
| Oct 6, 2025 | 56.45 | 56.50 | 55.44 | 55.70 | 53.34 | 2.94% | 809,473 |
| Oct 3, 2025 | 54.75 | 54.80 | 53.55 | 54.11 | 51.81 | -0.93% | 523,115 |
| Oct 2, 2025 | 54.69 | 54.75 | 53.91 | 54.62 | 52.30 | 1.52% | 351,711 |
| Oct 1, 2025 | 53.28 | 53.81 | 53.08 | 53.80 | 51.52 | 0.65% | 351,704 |
| Sep 30, 2025 | 52.95 | 53.47 | 52.65 | 53.45 | 51.18 | -1.04% | 417,028 |
| Sep 29, 2025 | 53.34 | 54.13 | 53.25 | 54.01 | 50.88 | 2.06% | 629,524 |
| Sep 26, 2025 | 53.20 | 53.20 | 52.11 | 52.92 | 49.85 | 0.63% | 193,967 |
| Sep 25, 2025 | 52.73 | 53.14 | 51.91 | 52.59 | 49.54 | -1.79% | 249,209 |
| Sep 24, 2025 | 54.02 | 54.02 | 53.24 | 53.55 | 50.45 | -0.19% | 210,614 |
| Sep 23, 2025 | 54.50 | 54.50 | 53.41 | 53.65 | 50.54 | -2.01% | 249,701 |
| Sep 22, 2025 | 54.84 | 54.92 | 54.42 | 54.75 | 51.09 | -0.13% | 343,101 |
| Sep 19, 2025 | 54.48 | 54.85 | 54.26 | 54.82 | 51.15 | 1.16% | 260,724 |
| Sep 18, 2025 | 53.87 | 54.60 | 53.55 | 54.19 | 50.57 | 1.38% | 236,507 |
| Sep 17, 2025 | 54.11 | 54.11 | 52.50 | 53.45 | 49.87 | -0.78% | 236,106 |
| Sep 16, 2025 | 53.44 | 53.88 | 53.44 | 53.87 | 50.27 | -0.61% | 175,254 |
| Sep 15, 2025 | 53.95 | 54.20 | 53.70 | 54.20 | 50.07 | 1.40% | 355,479 |
| Sep 12, 2025 | 53.10 | 53.56 | 52.80 | 53.45 | 49.38 | 1.15% | 136,762 |
| Sep 11, 2025 | 53.07 | 53.07 | 52.60 | 52.84 | 48.81 | 0.18% | 146,595 |
| Sep 10, 2025 | 53.34 | 53.49 | 52.50 | 52.75 | 48.73 | 0.47% | 179,616 |
| Sep 9, 2025 | 52.18 | 52.52 | 51.79 | 52.50 | 48.50 | 1.22% | 175,884 |
| Sep 8, 2025 | 51.99 | 52.22 | 51.68 | 51.87 | 47.91 | 1.50% | 182,791 |
| Sep 5, 2025 | 52.60 | 52.60 | 50.27 | 51.10 | 47.21 | -0.37% | 172,641 |