Skip to main content
UBEW logo

Roundhill UBER WeeklyPay ETF

UBEWBATSRoundhillEquity

$23.60Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$3.69M
Expense ratio
0.99%
Dividend yield
52.95%
Holdings
3
52-week range
$22.75$54.44
Volume (live)
-
Avg. volume (3M)
5.48K

UBEW ETF Historical Prices: Roundhill UBER WeeklyPay ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

UBEW Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

UBEW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
UBEW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202624.2124.2123.4123.6023.604.80K
Oct 15, 202623.3323.9923.1623.9923.994.27K
Oct 14, 202623.1423.1923.0523.1523.152.19K
Oct 13, 202624.1024.1324.0224.0824.082.60K
Oct 12, 202623.7224.1923.6624.1924.051.19K
Oct 9, 202624.3024.3024.0924.2524.128.80K
Oct 8, 202623.0823.7523.0223.7523.622.01K
Oct 7, 202623.1123.1123.0023.0422.912.68K
Oct 6, 202623.6023.6022.7823.2323.093.51K
Oct 5, 202623.4223.5923.3323.4123.284.86K
Oct 2, 202623.1123.2022.8323.0322.753.27K
Oct 1, 202623.1723.1722.7522.9422.662.22K
Sep 30, 202623.4923.6023.2423.2422.952.02K
Sep 29, 202623.0923.6523.0923.5923.303.24K
Sep 28, 202623.1723.5122.9423.0522.778.23K
Sep 25, 202623.5523.8123.5423.8023.363.51K
Sep 24, 202623.8723.9323.5823.6823.2410.13K
Sep 23, 202623.7523.9223.4623.7823.3418.98K
Sep 22, 202624.4024.5223.8423.9823.548.89K
Sep 21, 202624.4225.2124.0924.3223.8715.45K
Sep 18, 202624.3124.4424.1824.3323.775.43K
Sep 17, 202624.3425.3524.3224.5323.967.85K
Sep 16, 202624.4425.3524.3424.6024.033.35K
Sep 15, 202625.1325.1324.6824.7224.156.00K
Sep 14, 202624.6925.2124.6925.2124.635.16K
Sep 11, 202625.2525.2524.7224.9824.266.28K
Sep 10, 202624.6725.6424.6725.3524.624.13K
Sep 9, 202625.2525.7524.7524.7524.035.22K
Sep 8, 202627.2027.2025.4825.6224.884.11K
Sep 4, 202627.1127.2426.8327.0326.052.76K
Sep 3, 202627.7527.9326.7227.0426.065.96K
Sep 2, 202626.8527.4526.8527.2626.283.61K
Sep 1, 202626.5526.8026.5526.6125.653.40K
Aug 31, 202628.8428.8426.8426.8425.878.16K
Aug 28, 202628.1928.5527.9928.5527.263.48K
Aug 27, 202627.5527.6927.4127.6826.435.59K
Aug 26, 202629.6930.0528.4128.4127.123.34K
Aug 25, 202628.9929.1728.9929.1727.851.68K
Aug 24, 202628.4528.7828.4028.6927.4014.98K
Aug 21, 202628.7529.0428.6028.7627.263.30K
Aug 20, 202628.7828.8228.6528.6527.156.42K
Aug 19, 202627.0029.0026.6628.3826.893.44K
Aug 18, 202627.9027.9027.0527.0525.641.65K
Aug 17, 202627.5027.7026.9827.0625.656.39K
Aug 14, 202627.7627.8127.6527.7526.076.00K
Aug 13, 202627.2327.7727.2327.7026.023.41K
Aug 12, 202629.3829.3827.3927.4925.8211.17K
Aug 11, 202629.0429.0728.8328.8627.101.94K
Aug 10, 202628.2728.6328.2728.6326.8915.18K
Aug 7, 202626.9927.8026.9927.5925.6714.06K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Roundhill UBER WeeklyPay ETF Historical Prices

What is OHLC data for UBEW?

OHLC stands for Open, High, Low, Close - the four key price points for UBEW during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for UBEW?

The adjusted close price for UBEW is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does UBEW price history go?

UBEW historical price data is available from the ETF's inception on Oct 22, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for UBEW data?

UBEW historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for UBEW?

Trading volume for UBEW indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.