MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
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%
WEEK — Roundhill Weekly T-Bill ETF
Cboe BZXRoundhill Weekly T-Bill ETF
$100.03
+0.01(+0.01%)
- O
- 100.00
- H
- 100.03
- L
- 100.00
- V
- 43.77K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$100.03
Period Return-0.06%
Period High$100.27
Period Low$99.84
Avg Daily Volume34.0K
Total Trading Days365
WEEK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $100.00 | $100.03 | $100.00 | $100.03 | +$0.01 | +0.01% | 43,768 | $100.01 | $100.00 $100.03 |
| Oct 7, 2026 | $99.98 | $100.02 | $99.98 | $100.02 | +$0.02 | +0.02% | 42,178 | $100.01 | $99.98 $100.02 |
| Oct 6, 2026 | $99.99 | $100.02 | $99.95 | $100.00 | $-0.05 | -0.05% | 83,498 | $100.00 | $99.95 $100.02 |
| Oct 5, 2026 | $100.07 | $100.08 | $100.04 | $100.05 | +$0.01 | +0.01% | 31,139 | $100.06 | $100.04 $100.08 |
| Oct 2, 2026 | $100.02 | $100.07 | $100.02 | $100.04 | +$0.02 | +0.02% | 36,408 | $100.05 | $100.02 $100.07 |
| Oct 1, 2026 | $100.00 | $100.04 | $100.00 | $100.02 | +$0.03 | +0.03% | 37,837 | $100.02 | $100.00 $100.04 |
| Sep 30, 2026 | $99.99 | $100.01 | $99.99 | $100.00 | +$0.01 | +0.01% | 28,197 | $100.00 | $99.99 $100.01 |
| Sep 29, 2026 | $100.02 | $100.02 | $99.97 | $99.99 | $-0.05 | -0.05% | 37,267 | $99.98 | $99.97 $100.02 |
| Sep 28, 2026 | $100.02 | $100.06 | $100.02 | $100.04 | +$0.00 | +0.00% | 47,072 | $100.05 | $100.02 $100.06 |
| Sep 25, 2026 | $100.02 | $100.05 | $100.02 | $100.04 | +$0.02 | +0.02% | 40,976 | $100.03 | $100.02 $100.05 |
| Sep 24, 2026 | $100.01 | $100.03 | $100.00 | $100.02 | +$0.04 | +0.04% | 27,997 | $100.02 | $100.00 $100.03 |
| Sep 23, 2026 | $99.98 | $100.00 | $99.97 | $99.98 | +$0.01 | +0.01% | 18,959 | $99.98 | $99.97 $100.00 |
| Sep 22, 2026 | $100.01 | $100.01 | $99.96 | $99.97 | $-0.06 | -0.06% | 53,189 | $99.98 | $99.96 $100.01 |
| Sep 21, 2026 | $100.02 | $100.06 | $100.02 | $100.03 | $-0.02 | -0.02% | 40,949 | $100.04 | $100.02 $100.06 |
| Sep 18, 2026 | $100.01 | $100.05 | $100.01 | $100.05 | +$0.05 | +0.05% | 46,916 | $100.03 | $100.01 $100.05 |
| Sep 17, 2026 | $100.02 | $100.02 | $100.00 | $100.00 | +$0.00 | +0.00% | 25,839 | $100.01 | $100.00 $100.02 |
| Sep 16, 2026 | $100.01 | $100.01 | $99.99 | $100.00 | +$0.00 | +0.00% | 38,112 | $100.00 | $99.99 $100.01 |
| Sep 15, 2026 | $100.02 | $100.02 | $99.98 | $100.00 | $-0.04 | -0.04% | 43,098 | $100.00 | $99.98 $100.02 |
| Sep 14, 2026 | $100.02 | $100.05 | $100.02 | $100.04 | +$0.03 | +0.02% | 62,799 | $100.03 | $100.02 $100.05 |
| Sep 11, 2026 | $100.05 | $100.06 | $100.02 | $100.02 | $-0.02 | -0.01% | 63,309 | $100.03 | $100.02 $100.06 |
| Sep 10, 2026 | $100.02 | $100.03 | $100.02 | $100.03 | +$0.01 | +0.01% | 40,113 | $100.02 | $100.02 $100.03 |
| Sep 9, 2026 | $100.00 | $100.03 | $100.00 | $100.02 | $-0.02 | -0.02% | 57,774 | $100.02 | $100.00 $100.03 |
| Sep 8, 2026 | $100.05 | $100.06 | $100.01 | $100.04 | $-0.03 | -0.02% | 49,942 | $100.04 | $100.01 $100.06 |
| Sep 4, 2026 | $100.05 | $100.07 | $100.04 | $100.07 | +$0.04 | +0.03% | 78,133 | $100.05 | $100.04 $100.07 |
| Sep 3, 2026 | $100.00 | $100.03 | $100.00 | $100.03 | +$0.02 | +0.02% | 32,296 | $100.01 | $100.00 $100.03 |
| Sep 2, 2026 | $100.02 | $100.02 | $99.99 | $100.01 | +$0.01 | +0.00% | 33,594 | $100.01 | $99.99 $100.02 |
| Sep 1, 2026 | $100.00 | $100.01 | $99.99 | $100.01 | $-0.05 | -0.04% | 30,339 | $100.00 | $99.99 $100.01 |
| Aug 31, 2026 | $100.04 | $100.08 | $100.04 | $100.05 | $-0.01 | +0.00% | 33,567 | $100.05 | $100.04 $100.08 |
| Aug 28, 2026 | $100.06 | $100.06 | $100.03 | $100.06 | +$0.02 | +0.01% | 18,828 | $100.05 | $100.03 $100.06 |
| Aug 27, 2026 | $100.01 | $100.04 | $100.01 | $100.04 | +$0.04 | +0.04% | 39,119 | $100.03 | $100.01 $100.04 |