MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
UBEW — Roundhill UBER WeeklyPay ETF
Cboe BZXRoundhill UBER WeeklyPay ETF
$23.10
-0.13(-0.54%)
- O
- 23.12
- H
- 23.12
- L
- 23.00
- V
- 2.66K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.10
Period Return-55.28%
Period High$54.44
Period Low$22.75
Avg Daily Volume8.0K
Total Trading Days240
UBEW — Historical OHLCV Price & Volume Table
Oct 23, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.12 | $23.12 | $23.00 | $23.10 | $-0.13 | -0.54% | 2,661 | $23.07 | $23.00 $23.12 |
| Oct 6, 2026 | $23.60 | $23.60 | $22.78 | $23.23 | $-0.19 | -0.80% | 3,510 | $23.35 | $22.78 $23.60 |
| Oct 5, 2026 | $23.42 | $23.59 | $23.33 | $23.41 | +$0.38 | +1.65% | 4,860 | $23.44 | $23.33 $23.59 |
| Oct 2, 2026 | $23.12 | $23.20 | $22.83 | $23.03 | +$0.09 | +0.39% | 3,275 | $22.97 | $22.83 $23.20 |
| Oct 1, 2026 | $23.17 | $23.17 | $22.75 | $22.94 | $-0.29 | -1.27% | 2,216 | $22.92 | $22.75 $23.17 |
| Sep 30, 2026 | $23.49 | $23.60 | $23.24 | $23.24 | $-0.35 | -1.49% | 2,019 | $23.40 | $23.24 $23.60 |
| Sep 29, 2026 | $23.09 | $23.65 | $23.09 | $23.59 | +$0.54 | +2.32% | 3,239 | $23.43 | $23.09 $23.65 |
| Sep 28, 2026 | $23.17 | $23.51 | $22.94 | $23.05 | $-0.75 | -3.14% | 8,235 | $23.21 | $22.94 $23.51 |
| Sep 25, 2026 | $23.55 | $23.81 | $23.54 | $23.80 | +$0.12 | +0.52% | 3,514 | $23.69 | $23.54 $23.81 |
| Sep 24, 2026 | $23.87 | $23.93 | $23.58 | $23.68 | $-0.10 | -0.43% | 10,128 | $23.73 | $23.58 $23.93 |
| Sep 23, 2026 | $23.75 | $23.92 | $23.46 | $23.78 | $-0.20 | -0.85% | 18,985 | $23.74 | $23.46 $23.92 |
| Sep 22, 2026 | $24.40 | $24.53 | $23.85 | $23.98 | $-0.33 | -1.36% | 8,887 | $24.07 | $23.85 $24.53 |
| Sep 21, 2026 | $24.42 | $25.22 | $24.09 | $24.32 | $-0.02 | -0.07% | 15,450 | $24.42 | $24.09 $25.22 |
| Sep 18, 2026 | $24.31 | $24.44 | $24.18 | $24.33 | $-0.19 | -0.79% | 5,432 | $24.31 | $24.18 $24.44 |
| Sep 17, 2026 | $24.34 | $25.35 | $24.32 | $24.53 | $-0.07 | -0.30% | 7,846 | $24.49 | $24.32 $25.35 |
| Sep 16, 2026 | $24.44 | $25.35 | $24.34 | $24.60 | $-0.12 | -0.49% | 3,350 | $24.62 | $24.34 $25.35 |
| Sep 15, 2026 | $25.13 | $25.13 | $24.68 | $24.72 | $-0.49 | -1.94% | 6,004 | $24.83 | $24.68 $25.13 |
| Sep 14, 2026 | $24.69 | $25.21 | $24.69 | $25.21 | +$0.23 | +0.92% | 5,165 | $25.01 | $24.69 $25.21 |
| Sep 11, 2026 | $25.25 | $25.25 | $24.72 | $24.98 | $-0.37 | -1.45% | 6,280 | $24.97 | $24.72 $25.25 |
| Sep 10, 2026 | $24.67 | $25.64 | $24.67 | $25.35 | +$0.60 | +2.44% | 4,134 | $25.13 | $24.67 $25.64 |
| Sep 9, 2026 | $25.25 | $25.75 | $24.75 | $24.75 | $-0.87 | -3.41% | 5,223 | $25.04 | $24.75 $25.75 |
| Sep 8, 2026 | $27.20 | $27.20 | $25.48 | $25.62 | $-1.41 | -5.22% | 4,112 | $25.81 | $25.48 $27.20 |
| Sep 4, 2026 | $27.11 | $27.24 | $26.83 | $27.03 | $-0.01 | -0.04% | 2,762 | $27.07 | $26.83 $27.24 |
| Sep 3, 2026 | $27.75 | $27.93 | $26.72 | $27.04 | $-0.22 | -0.82% | 5,965 | $27.26 | $26.72 $27.93 |
| Sep 2, 2026 | $26.85 | $27.46 | $26.85 | $27.26 | +$0.65 | +2.46% | 3,612 | $27.14 | $26.85 $27.46 |
| Sep 1, 2026 | $26.55 | $26.80 | $26.55 | $26.61 | $-0.23 | -0.86% | 3,400 | $26.73 | $26.55 $26.80 |
| Aug 31, 2026 | $28.84 | $28.84 | $26.84 | $26.84 | $-1.71 | -5.99% | 8,161 | $27.14 | $26.84 $28.84 |
| Aug 28, 2026 | $28.19 | $28.55 | $27.99 | $28.55 | +$0.87 | +3.16% | 3,484 | $28.30 | $27.99 $28.55 |
| Aug 27, 2026 | $27.55 | $27.69 | $27.41 | $27.68 | $-0.73 | -2.57% | 5,591 | $27.59 | $27.41 $27.69 |
| Aug 26, 2026 | $29.69 | $30.05 | $28.41 | $28.41 | $-0.76 | -2.61% | 3,344 | $29.36 | $28.41 $30.05 |