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-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UNHW — Roundhill UNH WeeklyPay ETF
Cboe BZXRoundhill UNH WeeklyPay ETF
$42.78
-0.73(-1.68%)
- O
- 43.25
- H
- 43.25
- L
- 42.67
- V
- 4.22K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$42.78
Period Return-19.33%
Period High$58.88
Period Low$33.30
Avg Daily Volume9.0K
Total Trading Days213
UNHW — Historical OHLCV Price & Volume Table
Dec 3, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $43.25 | $43.25 | $42.67 | $42.78 | $-0.73 | -1.68% | 4,223 | $42.90 | $42.67 $43.25 |
| Oct 7, 2026 | $43.39 | $44.27 | $43.25 | $43.51 | $-0.02 | -0.06% | 3,751 | $43.95 | $43.25 $44.27 |
| Oct 6, 2026 | $43.50 | $43.62 | $43.50 | $43.53 | $-0.32 | -0.72% | 2,512 | $43.60 | $43.50 $43.62 |
| Oct 5, 2026 | $43.25 | $43.85 | $42.65 | $43.85 | +$0.50 | +1.15% | 1,177 | $43.25 | $42.65 $43.85 |
| Oct 2, 2026 | $42.27 | $43.35 | $42.27 | $43.35 | +$0.95 | +2.24% | 3,865 | $42.67 | $42.27 $43.35 |
| Oct 1, 2026 | $42.76 | $42.76 | $42.13 | $42.40 | $-0.37 | -0.87% | 1,197 | $42.30 | $42.13 $42.76 |
| Sep 30, 2026 | $42.50 | $43.23 | $42.50 | $42.77 | $-0.93 | -2.13% | 1,729 | $42.87 | $42.50 $43.23 |
| Sep 29, 2026 | $43.90 | $43.90 | $43.46 | $43.70 | $-0.41 | -0.92% | 1,829 | $43.54 | $43.46 $43.90 |
| Sep 28, 2026 | $44.25 | $44.25 | $43.77 | $44.11 | $-0.23 | -0.52% | 4,504 | $44.05 | $43.77 $44.25 |
| Sep 25, 2026 | $43.73 | $44.52 | $43.73 | $44.34 | +$0.29 | +0.65% | 3,552 | $44.36 | $43.73 $44.52 |
| Sep 24, 2026 | $43.45 | $44.06 | $43.45 | $44.06 | +$0.60 | +1.39% | 981 | $43.73 | $43.45 $44.06 |
| Sep 23, 2026 | $43.17 | $43.56 | $43.10 | $43.45 | $-0.36 | -0.82% | 3,829 | $43.45 | $43.10 $43.56 |
| Sep 22, 2026 | $44.43 | $44.43 | $43.81 | $43.81 | $-0.61 | -1.38% | 1,325 | $44.06 | $43.81 $44.43 |
| Sep 21, 2026 | $44.30 | $44.43 | $43.95 | $44.43 | $-0.16 | -0.35% | 3,005 | $44.22 | $43.95 $44.43 |
| Sep 18, 2026 | $44.35 | $44.58 | $44.05 | $44.58 | +$0.18 | +0.41% | 2,975 | $44.22 | $44.05 $44.58 |
| Sep 17, 2026 | $44.47 | $44.61 | $44.40 | $44.40 | +$0.04 | +0.09% | 1,079 | $44.73 | $44.40 $44.61 |
| Sep 16, 2026 | $44.80 | $44.90 | $44.36 | $44.36 | $-0.13 | -0.30% | 4,190 | $44.79 | $44.36 $44.90 |
| Sep 15, 2026 | $44.54 | $44.65 | $44.36 | $44.49 | $-0.86 | -1.89% | 3,186 | $44.56 | $44.36 $44.65 |
| Sep 14, 2026 | $44.03 | $45.90 | $44.03 | $45.35 | +$0.45 | +1.00% | 3,331 | $45.50 | $44.03 $45.90 |
| Sep 11, 2026 | $45.70 | $45.83 | $44.50 | $44.90 | $-1.30 | -2.81% | 8,386 | $44.96 | $44.50 $45.83 |
| Sep 10, 2026 | $47.52 | $47.52 | $46.20 | $46.20 | $-0.67 | -1.43% | 1,901 | $46.58 | $46.20 $47.52 |
| Sep 9, 2026 | $48.70 | $48.70 | $44.98 | $46.87 | $-1.21 | -2.52% | 5,616 | $45.78 | $44.98 $48.70 |
| Sep 8, 2026 | $47.08 | $48.08 | $46.80 | $48.08 | +$0.40 | +0.84% | 1,746 | $47.23 | $46.80 $48.08 |
| Sep 4, 2026 | $48.10 | $48.10 | $47.68 | $47.68 | $-0.67 | -1.39% | 5,038 | $47.79 | $47.68 $48.10 |
| Sep 3, 2026 | $48.90 | $48.90 | $48.26 | $48.36 | +$0.13 | +0.28% | 1,539 | $48.34 | $48.26 $48.90 |
| Sep 2, 2026 | $48.28 | $48.32 | $48.06 | $48.22 | +$0.51 | +1.07% | 1,466 | $48.18 | $48.06 $48.32 |
| Sep 1, 2026 | $47.58 | $47.71 | $47.48 | $47.71 | +$0.92 | +1.97% | 3,038 | $47.58 | $47.48 $47.71 |
| Aug 31, 2026 | $46.97 | $47.00 | $46.77 | $46.79 | $-0.78 | -1.64% | 4,630 | $46.92 | $46.77 $47.00 |
| Aug 28, 2026 | $47.50 | $47.65 | $47.50 | $47.57 | $-0.13 | -0.27% | 1,836 | $47.60 | $47.50 $47.65 |
| Aug 27, 2026 | $47.96 | $47.98 | $47.62 | $47.70 | $-0.91 | -1.88% | 3,390 | $47.84 | $47.62 $47.98 |