Roundhill WeeklyPay Universe ETF (WPAY)

BATS: WPAY · Real-Time Price · USD

Compare

41.52

+0.49 (1.19%)

At close: Jan 22, 2026, 4:00 PM EST

41.55

+0.03 (0.08%)

After-hours: Jan 22, 2026, 4:12 PM EST

WPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	41.64	41.70	41.52	41.58	-	1.33%	206,585
Jan 21, 2026	40.52	41.53	40.39	41.03	41.03	0.93%	413,874
Jan 20, 2026	40.77	41.43	40.65	40.65	40.31	-2.68%	578,877
Jan 16, 2026	42.16	42.23	41.62	41.77	41.42	-0.48%	288,541
Jan 15, 2026	42.64	42.69	41.97	41.97	41.62	-0.83%	227,109
Jan 14, 2026	42.62	42.74	42.03	42.32	41.97	-0.70%	218,780
Jan 13, 2026	42.42	42.77	42.19	42.62	42.26	-0.19%	332,417
Jan 12, 2026	41.94	42.87	41.94	42.70	42.04	1.40%	362,242
Jan 9, 2026	42.30	42.35	41.68	42.11	41.46	-0.92%	340,114
Jan 8, 2026	42.19	42.52	41.90	42.50	41.84	0.69%	311,927
Jan 7, 2026	42.45	42.70	42.21	42.21	41.56	-0.62%	245,169
Jan 6, 2026	42.76	42.80	42.28	42.48	41.82	-1.01%	288,493
Jan 5, 2026	42.91	43.23	42.84	42.91	41.84	1.66%	283,130
Jan 2, 2026	42.56	42.84	42.05	42.21	41.16	0.84%	374,596
Dec 31, 2025	42.30	42.54	41.86	41.86	40.82	-1.30%	592,164
Dec 30, 2025	42.53	42.82	42.41	42.41	41.35	-1.05%	633,496
Dec 29, 2025	42.86	43.25	42.79	42.86	41.42	-0.88%	426,001
Dec 26, 2025	43.42	43.51	43.21	43.24	41.79	-0.37%	361,865
Dec 24, 2025	43.33	43.51	43.24	43.40	41.95	0.16%	240,512
Dec 23, 2025	43.10	43.40	42.94	43.33	41.88	-0.98%	440,045
Dec 22, 2025	44.14	44.17	43.75	43.76	41.92	0.25%	316,614
Dec 19, 2025	43.26	43.72	43.10	43.65	41.82	2.11%	226,891
Dec 18, 2025	43.19	43.53	42.73	42.75	40.95	1.28%	340,238
Dec 17, 2025	43.83	43.95	42.21	42.21	40.44	-3.41%	542,734
Dec 16, 2025	43.12	43.79	43.07	43.70	41.86	-0.02%	366,605
Dec 15, 2025	44.96	45.01	43.71	43.71	41.41	-3.04%	513,875
Dec 12, 2025	45.66	46.07	44.44	45.08	42.71	-2.00%	352,153
Dec 11, 2025	46.07	46.07	45.12	46.00	43.58	-1.10%	375,574
Dec 10, 2025	46.67	46.90	46.25	46.51	44.06	-0.47%	286,001
Dec 9, 2025	46.49	47.15	46.26	46.73	44.27	-1.48%	331,024
Dec 8, 2025	47.45	47.59	46.99	47.43	44.43	0.64%	533,362
Dec 5, 2025	47.18	47.71	46.54	47.13	44.15	-0.40%	263,115
Dec 4, 2025	47.36	47.46	46.89	47.32	44.33	0.15%	271,071
Dec 3, 2025	46.59	47.38	46.49	47.25	44.26	1.09%	223,105
Dec 2, 2025	46.68	47.22	46.40	46.74	43.78	0.09%	339,168
Dec 1, 2025	46.47	46.80	46.03	46.70	43.42	-1.16%	450,695
Nov 28, 2025	46.87	47.25	46.84	47.25	43.93	1.20%	201,393
Nov 26, 2025	45.99	46.77	45.89	46.69	43.41	2.30%	371,483
Nov 25, 2025	45.42	45.64	44.42	45.64	42.43	-1.32%	405,297
Nov 24, 2025	44.87	46.25	44.77	46.25	42.58	4.73%	425,290
Nov 21, 2025	44.31	45.03	43.19	44.16	40.66	-0.09%	678,472
Nov 20, 2025	47.53	47.61	44.13	44.20	40.70	-4.02%	1,001,897
Nov 19, 2025	46.10	47.04	45.37	46.05	42.40	-0.52%	727,085
Nov 18, 2025	46.25	46.95	45.60	46.29	42.62	-2.14%	738,750
Nov 17, 2025	47.52	48.40	46.67	47.30	43.18	-1.48%	1,053,562
Nov 14, 2025	46.75	48.81	46.45	48.01	43.83	-0.68%	864,711
Nov 13, 2025	49.75	49.86	47.92	48.34	44.13	-4.26%	1,040,955
Nov 12, 2025	51.00	51.01	49.80	50.49	46.10	-0.90%	480,796
Nov 11, 2025	51.05	51.33	50.69	50.95	45.99	-1.41%	582,439
Nov 10, 2025	51.30	51.78	51.00	51.68	46.65	3.53%	845,621