Roundhill UBER WeeklyPay ETF (UBEW)
BATS: UBEW · Real-Time Price · USD
46.93
+0.30 (0.65%)
Dec 5, 2025, 4:00 PM EST - Market closed
UBEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.63 | 47.42 | 46.63 | 46.93 | 46.93 | 0.64% | 1,889 |
| Dec 4, 2025 | 46.34 | 46.63 | 46.34 | 46.63 | 46.63 | 0.35% | 1,509 |
| Dec 3, 2025 | 44.91 | 46.61 | 44.91 | 46.47 | 46.47 | 3.70% | 7,840 |
| Dec 2, 2025 | 44.42 | 44.81 | 44.08 | 44.81 | 44.81 | 1.55% | 1,471 |
| Dec 1, 2025 | 44.18 | 44.18 | 44.01 | 44.13 | 44.13 | -1.52% | 978 |
| Nov 28, 2025 | 44.61 | 44.81 | 44.59 | 44.81 | 44.59 | 2.21% | 1,004 |
| Nov 26, 2025 | 42.58 | 44.05 | 42.58 | 43.84 | 43.62 | 2.91% | 1,062 |
| Nov 25, 2025 | 42.04 | 42.68 | 41.85 | 42.60 | 42.39 | 0.24% | 10,795 |
| Nov 24, 2025 | 42.39 | 42.58 | 42.38 | 42.49 | 42.29 | -1.29% | 3,561 |
| Nov 21, 2025 | 43.21 | 43.21 | 41.83 | 43.05 | 42.43 | 0.48% | 623,735 |
| Nov 20, 2025 | 46.62 | 46.62 | 42.51 | 42.85 | 42.23 | -7.97% | 3,961 |
| Nov 19, 2025 | 46.76 | 46.76 | 46.32 | 46.56 | 45.88 | -2.22% | 1,941 |
| Nov 18, 2025 | 48.29 | 48.29 | 47.54 | 47.61 | 46.93 | -1.31% | 1,202 |
| Nov 17, 2025 | 47.37 | 48.24 | 47.37 | 48.24 | 47.55 | -0.03% | 2,485 |
| Nov 14, 2025 | 47.29 | 48.88 | 47.29 | 48.26 | 47.26 | -0.26% | 1,834 |
| Nov 13, 2025 | 49.44 | 49.44 | 48.28 | 48.38 | 47.38 | -2.32% | 1,337 |
| Nov 12, 2025 | 49.65 | 49.75 | 49.26 | 49.53 | 48.51 | -0.22% | 4,519 |
| Nov 11, 2025 | 49.54 | 49.66 | 49.32 | 49.64 | 48.61 | -0.54% | 1,765 |
| Nov 10, 2025 | 48.96 | 49.92 | 48.94 | 49.91 | 48.88 | 1.64% | 4,728 |
| Nov 7, 2025 | 48.95 | 49.61 | 48.09 | 49.11 | 47.56 | -0.49% | 6,345 |
| Nov 6, 2025 | 48.91 | 49.35 | 48.82 | 49.35 | 47.79 | -1.15% | 2,888 |
| Nov 5, 2025 | 51.00 | 51.00 | 49.62 | 49.92 | 48.35 | -2.23% | 4,636 |
| Nov 4, 2025 | 50.35 | 51.06 | 48.36 | 51.06 | 49.45 | -6.21% | 6,735 |
| Nov 3, 2025 | 52.26 | 54.44 | 52.12 | 54.44 | 52.72 | 2.89% | 4,426 |
| Oct 31, 2025 | 53.95 | 53.95 | 52.73 | 52.91 | 50.49 | 0.10% | 8,471 |
| Oct 30, 2025 | 51.77 | 53.00 | 51.77 | 52.86 | 50.44 | 1.06% | 1,108 |
| Oct 29, 2025 | 52.32 | 52.83 | 51.82 | 52.30 | 49.91 | -0.02% | 2,891 |
| Oct 28, 2025 | 53.61 | 53.63 | 52.31 | 52.31 | 49.92 | -1.24% | 3,277 |
| Oct 27, 2025 | 52.28 | 53.13 | 51.92 | 52.97 | 50.55 | 3.25% | 2,991 |
| Oct 24, 2025 | 52.78 | 52.78 | 51.30 | 51.30 | 48.95 | -0.68% | 6,500 |