Roundhill UNH WeeklyPay ETF (UNHW)

BATS: UNHW · Real-Time Price · USD

38.68

-0.21 (-0.54%)

At close: Mar 9, 2026, 4:00 PM EDT

38.68

0.00 (0.00%)

After-hours: Mar 9, 2026, 6:30 PM EDT

UNHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.60	38.51	37.60	38.43	-	-1.18%	7,725
Mar 6, 2026	38.79	38.99	38.79	38.89	38.89	-0.95%	4,033
Mar 5, 2026	39.32	39.32	39.00	39.26	39.26	-1.17%	4,784
Mar 4, 2026	39.44	39.85	39.43	39.73	39.72	1.09%	3,728
Mar 3, 2026	39.46	39.46	38.68	39.30	39.30	-2.22%	3,006
Mar 2, 2026	39.42	40.19	39.41	40.19	40.19	-0.04%	6,097
Feb 27, 2026	39.12	40.21	39.12	40.21	39.95	2.64%	2,258
Feb 26, 2026	40.55	40.55	38.95	39.17	38.92	1.00%	5,102
Feb 25, 2026	38.08	38.79	38.08	38.79	38.54	5.05%	3,805
Feb 24, 2026	37.70	37.70	36.75	36.92	36.69	-4.06%	4,246
Feb 23, 2026	39.13	39.55	38.48	38.48	38.24	-4.56%	2,719
Feb 20, 2026	39.92	40.32	39.92	40.32	39.68	0.70%	18,919
Feb 19, 2026	40.01	40.04	39.90	40.04	39.40	0.20%	2,278
Feb 18, 2026	39.74	39.96	39.74	39.96	39.32	-0.38%	862
Feb 17, 2026	40.15	40.76	40.07	40.12	39.47	-1.67%	5,327
Feb 13, 2026	40.43	40.80	39.59	40.80	39.94	3.47%	3,232
Feb 12, 2026	38.36	39.54	38.36	39.43	38.60	2.30%	6,713
Feb 11, 2026	37.64	38.54	37.39	38.54	37.73	2.34%	6,469
Feb 10, 2026	38.31	38.34	37.66	37.66	36.86	-0.24%	3,286
Feb 9, 2026	37.99	38.56	37.75	37.75	36.95	-1.22%	5,362
Feb 6, 2026	37.55	38.22	37.55	38.22	37.30	3.14%	3,087
Feb 5, 2026	38.25	38.25	36.60	37.05	36.16	-3.05%	11,628
Feb 4, 2026	39.24	39.24	37.98	38.22	37.30	-3.42%	7,077
Feb 3, 2026	39.76	39.76	38.85	39.57	38.62	-1.32%	6,689
Feb 2, 2026	39.92	40.50	39.74	40.10	39.13	-1.35%	5,861
Jan 30, 2026	41.59	41.59	40.28	40.65	39.22	-1.94%	8,385
Jan 29, 2026	41.80	41.94	40.42	41.45	40.00	-0.59%	5,233
Jan 28, 2026	40.38	41.90	40.23	41.70	40.24	4.78%	13,322
Jan 27, 2026	42.73	42.73	39.30	39.80	38.40	-23.80%	35,789
Jan 26, 2026	52.10	52.30	51.57	52.23	50.40	-1.74%	10,990
Jan 23, 2026	52.82	53.15	52.73	53.15	51.05	0.49%	3,826
Jan 22, 2026	52.30	52.95	52.30	52.89	50.80	2.44%	10,056
Jan 21, 2026	51.24	51.92	51.13	51.64	49.59	3.16%	4,730
Jan 20, 2026	47.63	50.06	47.63	50.05	48.07	1.96%	5,383
Jan 16, 2026	50.29	50.29	48.95	49.09	46.75	-2.91%	21,999
Jan 15, 2026	49.22	50.56	48.99	50.56	48.15	1.52%	4,643
Jan 14, 2026	50.41	50.78	49.80	49.80	47.43	0.15%	4,455
Jan 13, 2026	50.00	50.15	49.73	49.73	47.36	-2.45%	4,863
Jan 12, 2026	51.37	51.37	50.28	50.98	48.55	-1.78%	3,939
Jan 9, 2026	52.80	52.80	51.80	51.90	49.07	-1.08%	5,538
Jan 8, 2026	51.82	52.56	51.82	52.47	49.60	1.46%	13,337
Jan 7, 2026	52.98	53.04	51.16	51.71	48.89	-2.30%	4,777
Jan 6, 2026	52.90	54.08	52.86	52.93	50.04	2.31%	8,454
Jan 5, 2026	51.01	52.33	51.01	51.73	48.91	1.31%	3,334
Jan 2, 2026	49.49	51.44	49.49	51.06	47.85	2.03%	13,024
Dec 31, 2025	50.21	50.21	50.01	50.05	46.90	-0.55%	1,101
Dec 30, 2025	50.90	50.90	50.30	50.32	47.16	1.35%	3,157
Dec 29, 2025	49.95	50.50	49.65	49.65	46.53	-1.69%	4,177
Dec 26, 2025	49.64	50.50	49.64	50.50	47.02	1.37%	4,609
Dec 24, 2025	49.62	49.99	49.54	49.82	46.38	0.87%	8,421
Dec 23, 2025	49.37	49.94	49.28	49.39	45.98	0.04%	10,986
Dec 22, 2025	50.07	50.10	49.21	49.37	45.96	-2.14%	8,309
Dec 19, 2025	50.80	51.68	50.43	50.45	46.49	-0.21%	454,816
Dec 18, 2025	49.99	50.83	49.99	50.56	46.59	-1.03%	15,366
Dec 17, 2025	51.68	51.76	51.08	51.08	47.07	-1.12%	7,342
Dec 16, 2025	52.64	52.72	51.34	51.66	47.61	-2.47%	2,015
Dec 15, 2025	53.95	53.95	52.57	52.97	48.82	-1.28%	3,791
Dec 12, 2025	53.94	54.05	53.40	53.66	48.93	1.82%	5,378
Dec 11, 2025	51.26	52.99	51.26	52.70	48.05	2.89%	3,815
Dec 10, 2025	50.37	51.22	50.32	51.22	46.70	1.90%	2,067
Dec 9, 2025	50.50	50.50	50.16	50.27	45.84	0.22%	2,996
Dec 8, 2025	50.68	50.68	50.16	50.16	45.74	-1.65%	2,209
Dec 5, 2025	51.25	51.50	50.88	51.00	46.50	-1.99%	9,267
Dec 4, 2025	53.10	53.52	50.91	52.04	47.45	-1.88%	7,147