Roundhill WeeklyPay Universe ETF (WPAY)

BATS: WPAY · Real-Time Price · USD

35.95

-0.74 (-2.02%)

At close: Mar 6, 2026, 4:00 PM EST

35.52

-0.43 (-1.18%)

After-hours: Mar 6, 2026, 8:00 PM EST

WPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.60	36.60	35.83	35.95	35.95	-2.00%	6,537
Mar 5, 2026	36.93	37.14	36.18	36.69	36.69	-0.31%	4,075
Mar 4, 2026	36.05	37.08	35.76	36.80	36.80	3.17%	12,671
Mar 3, 2026	34.99	35.86	34.64	35.67	35.67	-1.90%	86,211
Mar 2, 2026	35.29	36.53	35.29	36.36	36.03	0.39%	124,524
Feb 27, 2026	35.70	36.22	35.69	36.22	35.89	0.17%	95,674
Feb 26, 2026	36.26	36.48	35.74	36.16	35.83	-0.93%	60,511
Feb 25, 2026	35.85	36.62	35.84	36.50	36.17	3.43%	103,733
Feb 24, 2026	34.76	35.44	34.54	35.29	34.97	0.40%	115,059
Feb 23, 2026	35.60	35.82	34.99	35.15	34.56	-2.69%	129,922
Feb 20, 2026	35.49	36.46	35.49	36.12	35.51	0.95%	107,388
Feb 19, 2026	35.66	35.95	35.54	35.78	35.18	-0.56%	102,664
Feb 18, 2026	35.74	36.40	35.70	35.98	35.38	0.14%	108,946
Feb 17, 2026	35.66	36.24	35.21	35.93	35.09	-0.25%	155,333
Feb 13, 2026	35.50	36.34	35.43	36.02	35.18	1.38%	112,761
Feb 12, 2026	36.78	36.81	35.49	35.53	34.70	-2.90%	174,285
Feb 11, 2026	37.39	37.39	36.36	36.59	35.74	-1.59%	198,653
Feb 10, 2026	37.54	37.90	37.18	37.18	36.32	-1.14%	96,859
Feb 9, 2026	37.06	38.06	36.95	37.61	36.48	1.02%	213,066
Feb 6, 2026	35.92	37.41	35.92	37.23	36.11	4.93%	288,226
Feb 5, 2026	36.04	36.44	35.42	35.48	34.42	-2.87%	529,169
Feb 4, 2026	37.62	37.62	36.20	36.53	35.43	-4.32%	470,268
Feb 3, 2026	39.09	39.18	37.56	38.18	37.03	-2.20%	412,638
Feb 2, 2026	39.08	39.55	38.99	39.04	37.54	-0.74%	383,076
Jan 30, 2026	39.50	39.86	39.16	39.33	37.82	-1.33%	305,324
Jan 29, 2026	40.59	40.64	39.05	39.86	38.33	-1.39%	444,321
Jan 28, 2026	40.98	41.15	40.41	40.42	38.87	-0.79%	436,289
Jan 27, 2026	41.00	41.08	40.66	40.74	39.18	-1.83%	262,794
Jan 26, 2026	41.55	41.83	41.47	41.50	39.60	-0.55%	279,025
Jan 23, 2026	41.56	42.08	41.42	41.73	39.81	0.51%	177,281
Jan 22, 2026	41.61	41.78	41.49	41.52	39.61	1.19%	208,932
Jan 21, 2026	40.52	41.53	40.39	41.03	39.15	0.93%	413,874
Jan 20, 2026	40.77	41.43	40.65	40.65	38.46	-2.68%	578,877
Jan 16, 2026	42.16	42.23	41.62	41.77	39.52	-0.48%	288,541
Jan 15, 2026	42.64	42.69	41.97	41.97	39.71	-0.83%	227,109
Jan 14, 2026	42.62	42.74	42.03	42.32	40.04	-0.70%	218,780
Jan 13, 2026	42.42	42.77	42.19	42.62	40.32	-0.19%	332,417
Jan 12, 2026	41.94	42.87	41.94	42.70	40.11	1.40%	362,242
Jan 9, 2026	42.30	42.35	41.68	42.11	39.55	-0.92%	340,114
Jan 8, 2026	42.19	42.52	41.90	42.50	39.92	0.69%	311,927
Jan 7, 2026	42.45	42.70	42.21	42.21	39.65	-0.62%	245,169
Jan 6, 2026	42.76	42.80	42.28	42.48	39.90	-1.01%	288,493
Jan 5, 2026	42.91	43.23	42.84	42.91	39.92	1.66%	283,130
Jan 2, 2026	42.56	42.84	42.05	42.21	39.27	0.84%	374,596
Dec 31, 2025	42.30	42.54	41.86	41.86	38.94	-1.30%	592,164
Dec 30, 2025	42.53	42.82	42.41	42.41	39.46	-1.05%	633,496
Dec 29, 2025	42.86	43.25	42.79	42.86	39.52	-0.88%	426,001
Dec 26, 2025	43.42	43.51	43.21	43.24	39.87	-0.37%	361,865
Dec 24, 2025	43.33	43.51	43.24	43.40	40.02	0.16%	240,512
Dec 23, 2025	43.10	43.40	42.94	43.33	39.96	-0.98%	440,045
Dec 22, 2025	44.14	44.17	43.75	43.76	40.00	0.25%	316,614
Dec 19, 2025	43.26	43.72	43.10	43.65	39.90	2.11%	226,891
Dec 18, 2025	43.19	43.53	42.73	42.75	39.07	1.28%	340,238
Dec 17, 2025	43.83	43.95	42.21	42.21	38.58	-3.41%	542,734
Dec 16, 2025	43.12	43.79	43.07	43.70	39.94	-0.02%	366,605
Dec 15, 2025	44.96	45.01	43.71	43.71	39.51	-3.04%	513,875
Dec 12, 2025	45.66	46.07	44.44	45.08	40.75	-2.00%	352,153
Dec 11, 2025	46.07	46.07	45.12	46.00	41.58	-1.10%	375,574
Dec 10, 2025	46.67	46.90	46.25	46.51	42.04	-0.47%	286,001
Dec 9, 2025	46.49	47.15	46.26	46.73	42.24	-1.48%	331,024
Dec 8, 2025	47.45	47.59	46.99	47.43	42.39	0.64%	533,362
Dec 5, 2025	47.18	47.71	46.54	47.13	42.12	-0.40%	263,115
Dec 4, 2025	47.36	47.46	46.89	47.32	42.29	0.15%	271,071
Dec 3, 2025	46.59	47.38	46.49	47.25	42.23	1.09%	223,105
Dec 2, 2025	46.68	47.22	46.40	46.74	41.77	0.09%	339,168
Dec 1, 2025	46.47	46.80	46.03	46.70	41.42	-1.16%	450,695
Nov 28, 2025	46.87	47.25	46.84	47.25	41.91	1.20%	201,393
Nov 26, 2025	45.99	46.77	45.89	46.69	41.42	2.30%	371,483
Nov 25, 2025	45.42	45.64	44.42	45.64	40.48	-1.32%	405,297
Nov 24, 2025	44.87	46.25	44.77	46.25	40.63	4.73%	425,290
Nov 21, 2025	44.31	45.03	43.19	44.16	38.79	-0.09%	678,472
Nov 20, 2025	47.53	47.61	44.13	44.20	38.83	-4.02%	1,001,897
Nov 19, 2025	46.10	47.04	45.37	46.05	40.45	-0.52%	727,085
Nov 18, 2025	46.25	46.95	45.60	46.29	40.66	-2.14%	738,750
Nov 17, 2025	47.52	48.40	46.67	47.30	41.20	-1.48%	1,053,562
Nov 14, 2025	46.75	48.81	46.45	48.01	41.82	-0.68%	864,711
Nov 13, 2025	49.75	49.86	47.92	48.34	42.11	-4.26%	1,040,955
Nov 12, 2025	51.00	51.01	49.80	50.49	43.98	-0.90%	480,796
Nov 11, 2025	51.05	51.33	50.69	50.95	43.88	-1.41%	582,439
Nov 10, 2025	51.30	51.78	51.00	51.68	44.51	3.53%	845,621
Nov 7, 2025	49.25	49.95	48.16	49.92	42.99	-0.16%	1,038,216
Nov 6, 2025	51.99	52.00	49.75	50.00	43.06	-4.27%	1,266,217
Nov 5, 2025	51.47	52.40	51.01	52.23	44.98	1.60%	723,398
Nov 4, 2025	52.12	52.70	51.30	51.41	44.28	-4.83%	1,251,751
Nov 3, 2025	54.50	54.50	53.74	54.02	46.04	0.30%	1,334,878
Oct 31, 2025	54.29	54.64	53.61	53.86	45.90	2.14%	690,662
Oct 30, 2025	53.93	53.93	52.63	52.73	44.94	-3.60%	1,000,320
Oct 29, 2025	54.63	54.84	53.90	54.70	46.62	0.92%	710,603
Oct 28, 2025	54.39	54.54	54.01	54.20	46.19	-0.82%	643,904
Oct 27, 2025	54.44	54.81	54.12	54.65	46.04	2.57%	1,067,592
Oct 24, 2025	52.86	53.35	52.62	53.28	44.89	2.26%	674,092
Oct 23, 2025	51.30	52.21	51.04	52.10	43.89	1.74%	846,872
Oct 22, 2025	52.32	52.35	50.25	51.21	43.14	-3.01%	1,293,147
Oct 21, 2025	53.15	53.20	52.53	52.80	44.48	-1.99%	815,139
Oct 20, 2025	53.27	54.15	53.20	53.87	44.76	2.30%	1,058,069
Oct 17, 2025	52.00	52.82	51.48	52.66	43.76	0.78%	837,887
Oct 16, 2025	53.19	53.60	51.93	52.25	43.42	-1.32%	633,237
Oct 15, 2025	53.26	53.60	52.17	52.95	44.00	0.97%	557,166
Oct 14, 2025	52.10	53.23	51.44	52.44	43.58	-3.07%	634,153
Oct 13, 2025	54.07	54.17	53.27	54.10	44.24	2.54%	856,032