Stock listing
CBOE:UNHW Roundhill UNH WeeklyPay ETF Stock
Follow Roundhill UNH WeeklyPay ETF into a list and get an email when it puts out news.
Share price · CBOE:UNHW
$45.51 USD -1.23 (-2.6%)
Close on Nov 2, 2026
- Day range
- $44.84 – $45.97 USDNov 2, 2026
- Volume
- 15,780 sharesNov 2, 2026
- Traded on an average day
- $225,003 USDMedian day 3,600 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:UNHW · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $45.51 | -1.226 | -2.6% | $45.80 | $45.97 | $44.84 | 15,780 | |
| $46.74 | -0.477 | -1.0% | $47.78 | $47.78 | $46.72 | 10,528 | |
| $47.21 | +0.367 | +0.8% | $48.31 | $48.31 | $46.52 | 1,711 | |
| $46.85 | -0.452 | -1.0% | $47.77 | $47.93 | $46.85 | 1,536 | |
| $47.30 | +0.058 | +0.1% | $47.51 | $47.75 | $47.18 | 3,433 | |
| $47.24 | -1.57 | -3.2% | $47.87 | $47.87 | $47.12 | 7,643 | |
| $48.81 | -0.937 | -1.9% | $49.28 | $49.62 | $48.64 | 5,715 | |
| $49.75 | +1.10 | +2.3% | $49.13 | $49.84 | $49.00 | 8,625 | |
| $48.65 | -0.426 | -0.9% | $48.90 | $48.90 | $48.38 | 2,779 | |
| $49.07 | +1.823 | +3.9% | $48.35 | $49.40 | $48.34 | 11,578 | |
| $47.25 | +0.408 | +0.9% | $47.17 | $47.25 | $46.59 | 8,043 | |
| $46.84 | -0.773 | -1.6% | $46.71 | $46.95 | $46.40 | 12,003 | |
| $47.61 | +1.625 | +3.5% | $47.10 | $48.35 | $47.03 | 6,871 | |
| $45.99 | +2.388 | +5.5% | $45.04 | $45.99 | $44.96 | 5,813 | |
| $43.60 | -0.238 | -0.5% | $45.01 | $45.01 | $43.00 | 4,196 | |
| $43.84 | -0.103 | -0.2% | $43.89 | $43.89 | $43.50 | 4,430 | |
| $43.94 | +1.163 | +2.7% | $43.44 | $45.20 | $43.41 | 6,000 | |
| $42.78 | -0.73 | -1.7% | $43.25 | $43.25 | $42.67 | 4,700 | |
| $43.51 | -0.025 | -0.1% | $43.39 | $44.27 | $43.25 | 3,600 | |
| $43.54 | -0.317 | -0.7% | $43.50 | $43.62 | $43.50 | 2,500 | |
| $43.85 | +0.50 | +1.2% | $43.25 | $43.85 | $42.65 | 1,200 | |
| $43.35 | +0.95 | +2.2% | $42.27 | $43.35 | $42.27 | 3,900 | |
| $42.40 | -0.371 | -0.9% | $42.76 | $42.76 | $42.13 | 1,200 | |
| $42.77 | -0.93 | -2.1% | $42.50 | $43.23 | $42.50 | 1,700 | |
| $43.70 | -0.406 | -0.9% | $43.90 | $43.90 | $43.46 | 1,800 | |
| $44.11 | -0.232 | -0.5% | $44.25 | $44.25 | $43.77 | 4,500 | |
| $44.34 | +0.285 | +0.6% | $43.73 | $44.52 | $43.73 | 3,600 | |
| $44.06 | +0.604 | +1.4% | $43.45 | $44.06 | $43.45 | 1,000 | |
| $43.45 | -0.361 | -0.8% | $43.17 | $43.56 | $43.10 | 3,800 | |
| $43.81 | -0.615 | -1.4% | $44.43 | $44.43 | $43.81 | 1,300 | |
| $44.43 | -0.157 | -0.4% | $44.30 | $44.43 | $43.95 | 3,000 | |
| $44.59 | +0.184 | +0.4% | $44.35 | $44.59 | $44.05 | 3,000 | |
| $44.40 | +0.04 | +0.1% | $44.47 | $44.61 | $44.40 | 1,100 | |
| $44.36 | -0.133 | -0.3% | $44.80 | $44.90 | $44.36 | 4,200 | |
| $44.49 | -0.856 | -1.9% | $44.54 | $44.65 | $44.36 | 3,200 | |
| $45.35 | +0.45 | +1.0% | $44.03 | $45.90 | $44.03 | 3,300 | |
| $44.90 | -1.30 | -2.8% | $45.70 | $45.83 | $44.50 | 8,400 | |
| $46.20 | -0.672 | -1.4% | $47.52 | $47.52 | $46.20 | 1,900 | |
| $46.87 | -1.212 | -2.5% | $48.70 | $48.70 | $44.98 | 5,600 | |
| $48.08 | +0.403 | +0.8% | $47.08 | $48.08 | $46.80 | 1,700 | |
| $47.68 | -0.674 | -1.4% | $48.10 | $48.10 | $47.68 | 5,000 | |
| $48.36 | +0.134 | +0.3% | $48.90 | $48.90 | $48.26 | 1,500 | |
| $48.22 | +0.509 | +1.1% | $48.28 | $48.32 | $48.06 | 1,500 | |
| $47.71 | +0.92 | +2.0% | $47.58 | $47.71 | $47.48 | 3,000 | |
| $46.79 | -0.779 | -1.6% | $46.97 | $47.00 | $46.77 | 4,600 | |
| $47.57 | -0.13 | -0.3% | $47.50 | $47.65 | $47.50 | 1,800 | |
| $47.70 | -0.913 | -1.9% | $47.96 | $47.98 | $47.62 | 3,300 | |
| $48.61 | +0.564 | +1.2% | $48.04 | $49.17 | $48.04 | 1,900 | |
| $48.05 | -0.315 | -0.7% | $48.18 | $48.23 | $48.05 | 1,000 | |
| $48.37 | +0.955 | +2.0% | $47.42 | $48.37 | $47.42 | 3,000 | |
| $47.41 | +0.836 | +1.8% | $47.26 | $47.57 | $47.05 | 5,100 | |
| $46.57 | -0.468 | -1.0% | $46.89 | $47.60 | $46.57 | 9,400 | |
| $47.04 | -0.958 | -2.0% | $47.93 | $48.14 | $46.98 | 3,100 | |
| $48.00 | 0.00 | 0.0% | $48.13 | $48.47 | $48.00 | 3,700 | |
| $48.00 | -1.331 | -2.7% | $48.43 | $48.47 | $47.66 | 9,000 | |
| $49.33 | +0.345 | +0.7% | $49.02 | $49.41 | $49.02 | 9,700 | |
| $48.99 | -0.963 | -1.9% | $49.90 | $49.90 | $48.98 | 6,000 | |
| $49.95 | +0.552 | +1.1% | $49.85 | $50.02 | $49.72 | 2,600 | |
| $49.40 | -1.006 | -2.0% | $50.09 | $50.09 | $49.40 | 1,900 | |
| $50.40 | +0.016 | 0.0% | $50.94 | $50.94 | $50.40 | 1,200 | |
| $50.39 | +0.396 | +0.8% | $50.37 | $50.76 | $50.35 | 1,700 | |
| $49.99 | -1.38 | -2.7% | $50.84 | $50.84 | $49.90 | 3,300 | |
| $51.37 | +0.68 | +1.3% | $49.87 | $51.79 | $49.87 | 12,200 | |
| $50.69 | -1.079 | -2.1% | $51.35 | $51.41 | $50.49 | 19,300 | |
| $51.77 | -0.244 | -0.5% | $52.10 | $52.10 | $51.51 | 8,000 |
- Ticker
- CBOE:UNHW
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Roundhill UNH WeeklyPay ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Roundhill UNH WeeklyPay ETF.