Roundhill UNH WeeklyPay ETF UNHW
46.19 USD +0.34 (+0.75%)
Regular-session close
46.19 0.00 +0.01%
After hours · Nov 13, 5:30 PM ET
45.34 Day range 46.19
33.80 52-week range 55.98
- YTD
- -7.72%
- 1 year
- -12.90%
UNHW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.88 | 46.19 | 45.34 | 46.19 | +0.35 | +0.76% | 7,500 |
| Nov 12, 2026 | 45.78 | 45.85 | 45.75 | 45.84 | +0.23 | +0.50% | 1,100 |
| Nov 11, 2026 | 45.51 | 45.61 | 44.86 | 45.61 | -0.23 | -0.50% | 7,200 |
| Nov 10, 2026 | 45.11 | 45.84 | 45.01 | 45.84 | +1.05 | +2.34% | 23,400 |
| Nov 9, 2026 | 45.50 | 45.50 | 44.44 | 44.79 | +0.12 | +0.27% | 13,500 |
| Nov 6, 2026 | 44.75 | 44.98 | 44.11 | 44.67 | -0.25 | -0.56% | 10,600 |
| Nov 5, 2026 | 47.62 | 47.63 | 44.86 | 44.92 | -1.93 | -4.12% | 13,800 |
| Nov 4, 2026 | 45.19 | 47.34 | 45.00 | 46.85 | +0.93 | +2.03% | 5,600 |
| Nov 3, 2026 | 45.41 | 45.92 | 45.38 | 45.92 | +0.41 | +0.90% | 1,200 |
| Nov 2, 2026 | 45.80 | 45.97 | 44.72 | 45.51 | -1.23 | -2.63% | 15,800 |
| Oct 30, 2026 | 47.78 | 47.78 | 46.72 | 46.74 | -0.47 | -1.00% | 10,500 |
| Oct 29, 2026 | 48.31 | 48.31 | 46.52 | 47.21 | +0.36 | +0.77% | 1,700 |
| Oct 28, 2026 | 47.77 | 47.93 | 46.85 | 46.85 | -0.45 | -0.95% | 1,500 |
| Oct 27, 2026 | 47.51 | 47.75 | 47.18 | 47.30 | +0.06 | +0.13% | 3,400 |
| Oct 26, 2026 | 47.87 | 47.87 | 47.12 | 47.24 | -1.57 | -3.22% | 7,600 |
| Oct 23, 2026 | 49.28 | 49.62 | 48.64 | 48.81 | -0.94 | -1.89% | 5,800 |
| Oct 22, 2026 | 49.13 | 49.84 | 49.00 | 49.75 | +1.10 | +2.26% | 8,600 |
| Oct 21, 2026 | 48.90 | 48.90 | 48.38 | 48.65 | -0.42 | -0.86% | 2,800 |
| Oct 20, 2026 | 48.35 | 49.40 | 48.34 | 49.07 | +1.82 | +3.85% | 12,500 |
| Oct 19, 2026 | 47.17 | 47.25 | 46.59 | 47.25 | +0.41 | +0.88% | 8,000 |
| Oct 16, 2026 | 46.71 | 46.95 | 46.40 | 46.84 | -0.78 | -1.64% | 12,000 |
| Oct 15, 2026 | 47.10 | 48.35 | 47.03 | 47.62 | +1.63 | +3.54% | 6,900 |
| Oct 14, 2026 | 45.04 | 45.99 | 44.96 | 45.99 | +2.39 | +5.48% | 5,800 |
| Oct 13, 2026 | 45.01 | 45.01 | 43.00 | 43.60 | -0.24 | -0.55% | 4,200 |
| Oct 12, 2026 | 43.88 | 43.88 | 43.50 | 43.84 | -0.10 | -0.23% | 4,400 |
| Oct 9, 2026 | 43.44 | 45.20 | 43.41 | 43.94 | +1.16 | +2.71% | 6,000 |
| Oct 8, 2026 | 43.25 | 43.25 | 42.67 | 42.78 | -0.73 | -1.68% | 4,700 |
| Oct 7, 2026 | 43.39 | 44.27 | 43.25 | 43.51 | -0.02 | -0.05% | 3,600 |
| Oct 6, 2026 | 43.50 | 43.62 | 43.50 | 43.53 | -0.32 | -0.73% | 2,500 |
| Oct 5, 2026 | 43.25 | 43.85 | 42.65 | 43.85 | +0.50 | +1.15% | 1,200 |
| Oct 2, 2026 | 42.27 | 43.35 | 42.27 | 43.35 | +0.95 | +2.24% | 3,900 |
| Oct 1, 2026 | 42.76 | 42.76 | 42.13 | 42.40 | -0.37 | -0.87% | 1,200 |
| Sep 30, 2026 | 42.50 | 43.23 | 42.50 | 42.77 | -0.93 | -2.13% | 1,700 |
| Sep 29, 2026 | 43.90 | 43.90 | 43.46 | 43.70 | -0.41 | -0.93% | 1,800 |
| Sep 28, 2026 | 44.25 | 44.25 | 43.77 | 44.11 | -0.23 | -0.52% | 4,500 |
| Sep 25, 2026 | 43.73 | 44.52 | 43.73 | 44.34 | +0.28 | +0.64% | 3,600 |
| Sep 24, 2026 | 43.45 | 44.06 | 43.45 | 44.06 | +0.61 | +1.40% | 1,000 |
| Sep 23, 2026 | 43.17 | 43.56 | 43.10 | 43.45 | -0.36 | -0.82% | 3,800 |
| Sep 22, 2026 | 44.43 | 44.43 | 43.81 | 43.81 | -0.62 | -1.40% | 1,300 |
| Sep 21, 2026 | 44.30 | 44.43 | 43.95 | 44.43 | -0.15 | -0.34% | 3,000 |
| Sep 18, 2026 | 44.35 | 44.58 | 44.05 | 44.58 | +0.18 | +0.41% | 3,000 |
| Sep 17, 2026 | 44.47 | 44.61 | 44.40 | 44.40 | +0.04 | +0.09% | 1,100 |
| Sep 16, 2026 | 44.80 | 44.90 | 44.36 | 44.36 | -0.13 | -0.29% | 4,200 |
| Sep 15, 2026 | 44.54 | 44.65 | 44.36 | 44.49 | -0.86 | -1.90% | 3,200 |
| Sep 14, 2026 | 44.03 | 45.90 | 44.03 | 45.35 | +0.45 | +1.00% | 3,300 |
| Sep 11, 2026 | 45.70 | 45.83 | 44.50 | 44.90 | -1.30 | -2.81% | 8,400 |
| Sep 10, 2026 | 47.52 | 47.52 | 46.20 | 46.20 | -0.67 | -1.43% | 1,900 |
| Sep 9, 2026 | 48.70 | 48.70 | 44.98 | 46.87 | -1.21 | -2.52% | 5,600 |
| Sep 8, 2026 | 47.08 | 48.08 | 46.79 | 48.08 | +0.40 | +0.84% | 1,700 |
| Sep 4, 2026 | 48.10 | 48.10 | 47.67 | 47.68 | -0.67 | -1.39% | 5,000 |
| Sep 3, 2026 | 48.90 | 48.90 | 48.26 | 48.35 | +0.13 | +0.27% | 1,500 |
| Sep 2, 2026 | 48.28 | 48.32 | 48.06 | 48.22 | +0.51 | +1.07% | 1,500 |
| Sep 1, 2026 | 47.58 | 47.71 | 47.48 | 47.71 | +0.92 | +1.97% | 3,000 |
| Aug 31, 2026 | 46.97 | 46.99 | 46.77 | 46.79 | -0.78 | -1.64% | 4,600 |
| Aug 28, 2026 | 47.50 | 47.65 | 47.50 | 47.57 | -0.13 | -0.27% | 1,800 |
| Aug 27, 2026 | 47.96 | 47.98 | 47.62 | 47.70 | -0.91 | -1.87% | 3,300 |
| Aug 26, 2026 | 48.04 | 49.17 | 48.04 | 48.61 | +0.56 | +1.17% | 1,900 |
| Aug 25, 2026 | 48.18 | 48.23 | 48.05 | 48.05 | -0.32 | -0.66% | 1,000 |
| Aug 24, 2026 | 47.42 | 48.37 | 47.42 | 48.37 | +0.96 | +2.02% | 3,000 |
| Aug 21, 2026 | 47.26 | 47.57 | 47.05 | 47.41 | +0.84 | +1.80% | 5,100 |
| Aug 20, 2026 | 46.89 | 47.60 | 46.57 | 46.57 | -0.47 | -1.00% | 9,400 |
| Aug 19, 2026 | 47.93 | 48.13 | 46.98 | 47.04 | -0.96 | -2.00% | 3,100 |
| Aug 18, 2026 | 48.13 | 48.47 | 48.00 | 48.00 | 0.00 | 0.00% | 3,700 |
| Aug 17, 2026 | 48.43 | 48.47 | 47.66 | 48.00 | -1.33 | -2.70% | 9,000 |
| Aug 14, 2026 | 49.02 | 49.41 | 49.02 | 49.33 | +0.34 | +0.69% | 9,700 |
65 days, newest first. Daily bars as drawn on the UNHW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.