Roundhill WeeklyPay Universe ETF (WPAY)
BATS: WPAY · Real-Time Price · USD
45.40
-0.60 (-1.30%)
Dec 12, 2025, 10:17 AM EST - Market open
WPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 46.07 | 46.07 | 45.12 | 46.00 | - | - | 375,342 |
| Dec 11, 2025 | 46.24 | 46.47 | 45.12 | 46.00 | 46.00 | -1.10% | 41,758 |
| Dec 10, 2025 | 46.74 | 46.92 | 46.25 | 46.51 | 46.51 | -0.47% | 28,574 |
| Dec 9, 2025 | 46.49 | 47.15 | 46.26 | 46.73 | 46.73 | -1.48% | 331,024 |
| Dec 8, 2025 | 47.45 | 47.59 | 46.99 | 47.43 | 46.90 | 0.64% | 533,362 |
| Dec 5, 2025 | 47.18 | 47.71 | 46.54 | 47.13 | 46.60 | -0.40% | 263,115 |
| Dec 4, 2025 | 47.36 | 47.46 | 46.89 | 47.32 | 46.79 | 0.15% | 271,071 |
| Dec 3, 2025 | 46.59 | 47.38 | 46.49 | 47.25 | 46.72 | 1.09% | 223,105 |
| Dec 2, 2025 | 46.68 | 47.22 | 46.40 | 46.74 | 46.22 | 0.09% | 339,168 |
| Dec 1, 2025 | 46.47 | 46.80 | 46.03 | 46.70 | 45.83 | -1.16% | 450,695 |
| Nov 28, 2025 | 46.87 | 47.25 | 46.84 | 47.25 | 46.37 | 1.20% | 201,393 |
| Nov 26, 2025 | 45.99 | 46.77 | 45.89 | 46.69 | 45.82 | 2.30% | 371,483 |
| Nov 25, 2025 | 45.42 | 45.64 | 44.42 | 45.64 | 44.79 | -1.32% | 405,297 |
| Nov 24, 2025 | 44.87 | 46.25 | 44.77 | 46.25 | 44.95 | 4.73% | 425,290 |
| Nov 21, 2025 | 44.31 | 45.03 | 43.19 | 44.16 | 42.92 | -0.09% | 678,472 |
| Nov 20, 2025 | 47.53 | 47.61 | 44.13 | 44.20 | 42.96 | -4.02% | 1,001,897 |
| Nov 19, 2025 | 46.10 | 47.04 | 45.37 | 46.05 | 44.76 | -0.52% | 727,085 |
| Nov 18, 2025 | 46.25 | 46.95 | 45.60 | 46.29 | 44.99 | -2.14% | 738,750 |
| Nov 17, 2025 | 47.52 | 48.40 | 46.67 | 47.30 | 45.58 | -1.48% | 1,053,562 |
| Nov 14, 2025 | 46.75 | 48.81 | 46.45 | 48.01 | 46.27 | -0.68% | 864,711 |
| Nov 13, 2025 | 49.75 | 49.86 | 47.92 | 48.34 | 46.59 | -4.26% | 1,040,955 |
| Nov 12, 2025 | 51.00 | 51.01 | 49.80 | 50.49 | 48.66 | -0.90% | 480,796 |
| Nov 11, 2025 | 51.05 | 51.33 | 50.69 | 50.95 | 48.55 | -1.41% | 582,439 |
| Nov 10, 2025 | 51.30 | 51.78 | 51.00 | 51.68 | 49.25 | 3.53% | 845,621 |
| Nov 7, 2025 | 49.25 | 49.95 | 48.16 | 49.92 | 47.57 | -0.16% | 1,038,216 |
| Nov 6, 2025 | 51.99 | 52.00 | 49.75 | 50.00 | 47.64 | -4.27% | 1,266,217 |
| Nov 5, 2025 | 51.47 | 52.40 | 51.01 | 52.23 | 49.77 | 1.60% | 723,398 |
| Nov 4, 2025 | 52.12 | 52.70 | 51.30 | 51.41 | 48.99 | -4.83% | 1,251,751 |
| Nov 3, 2025 | 54.50 | 54.50 | 53.74 | 54.02 | 50.93 | 0.30% | 1,334,878 |
| Oct 31, 2025 | 54.29 | 54.64 | 53.61 | 53.86 | 50.78 | 2.14% | 690,662 |
| Oct 30, 2025 | 53.93 | 53.93 | 52.63 | 52.73 | 49.72 | -3.60% | 1,000,320 |
| Oct 29, 2025 | 54.63 | 54.84 | 53.90 | 54.70 | 51.58 | 0.92% | 710,603 |
| Oct 28, 2025 | 54.39 | 54.54 | 54.01 | 54.20 | 51.10 | -0.82% | 643,904 |
| Oct 27, 2025 | 54.44 | 54.81 | 54.12 | 54.65 | 50.94 | 2.57% | 1,067,592 |
| Oct 24, 2025 | 52.86 | 53.35 | 52.62 | 53.28 | 49.66 | 2.26% | 674,092 |
| Oct 23, 2025 | 51.30 | 52.21 | 51.04 | 52.10 | 48.56 | 1.74% | 846,872 |
| Oct 22, 2025 | 52.32 | 52.35 | 50.25 | 51.21 | 47.73 | -3.01% | 1,293,147 |
| Oct 21, 2025 | 53.15 | 53.20 | 52.53 | 52.80 | 49.21 | -1.99% | 815,139 |
| Oct 20, 2025 | 53.27 | 54.15 | 53.20 | 53.87 | 49.53 | 2.30% | 1,058,069 |
| Oct 17, 2025 | 52.00 | 52.82 | 51.48 | 52.66 | 48.41 | 0.78% | 837,887 |
| Oct 16, 2025 | 53.19 | 53.60 | 51.93 | 52.25 | 48.04 | -1.32% | 633,237 |
| Oct 15, 2025 | 53.26 | 53.60 | 52.17 | 52.95 | 48.68 | 0.97% | 557,166 |
| Oct 14, 2025 | 52.10 | 53.23 | 51.44 | 52.44 | 48.21 | -3.07% | 634,153 |
| Oct 13, 2025 | 54.07 | 54.17 | 53.27 | 54.10 | 48.95 | 2.54% | 856,032 |
| Oct 10, 2025 | 55.98 | 56.21 | 52.74 | 52.76 | 47.74 | -5.72% | 1,309,865 |
| Oct 9, 2025 | 56.04 | 56.11 | 55.33 | 55.96 | 50.63 | -0.07% | 512,753 |
| Oct 8, 2025 | 54.80 | 56.00 | 54.75 | 56.00 | 50.67 | 2.62% | 480,357 |
| Oct 7, 2025 | 55.45 | 55.52 | 54.08 | 54.57 | 49.38 | -2.03% | 628,190 |
| Oct 6, 2025 | 56.45 | 56.50 | 55.44 | 55.70 | 49.73 | 2.94% | 809,473 |
| Oct 3, 2025 | 54.75 | 54.80 | 53.55 | 54.11 | 48.31 | -0.93% | 523,115 |