Roundhill Weekly T-Bill ETF (WEEK)

WEEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	100.11	100.11	100.03	100.07	100.07	0.04%	14,481
Jun 26, 2025	100.01	100.05	100.01	100.04	100.04	-0.02%	15,429
Jun 25, 2025	100.04	100.06	100.00	100.06	100.06	0.02%	16,048
Jun 24, 2025	100.05	100.07	100.01	100.04	100.04	-0.02%	13,898
Jun 23, 2025	100.12	100.13	100.02	100.07	99.99	0.01%	10,441
Jun 20, 2025	100.11	100.11	100.02	100.05	99.97	0.02%	12,492
Jun 18, 2025	100.01	100.05	100.00	100.03	99.95	-	9,475
Jun 17, 2025	100.05	100.05	99.99	100.02	99.94	-0.06%	27,236
Jun 16, 2025	100.02	100.09	100.02	100.08	99.92	-	7,356
Jun 13, 2025	100.05	100.08	100.02	100.08	99.92	0.04%	14,615
Jun 12, 2025	100.03	100.04	100.00	100.04	99.88	0.01%	9,495
Jun 11, 2025	100.03	100.03	100.00	100.03	99.87	-	11,185
Jun 10, 2025	100.24	100.24	100.00	100.03	99.87	-0.05%	19,108
Jun 9, 2025	100.02	100.08	100.02	100.08	99.85	0.01%	14,759
Jun 6, 2025	100.07	100.07	100.04	100.07	99.83	0.03%	6,275
Jun 5, 2025	100.01	100.04	100.01	100.04	99.81	0.03%	5,080
Jun 4, 2025	100.06	100.06	100.01	100.01	99.78	-	18,363
Jun 3, 2025	100.05	100.05	99.95	100.01	99.78	-0.07%	31,421
Jun 2, 2025	100.05	100.08	100.04	100.08	99.77	0.02%	12,045
May 30, 2025	100.05	100.07	100.05	100.06	99.75	0.03%	21,120
May 29, 2025	100.02	100.03	100.02	100.03	99.71	0.01%	4,639
May 28, 2025	100.01	100.02	100.01	100.02	99.70	-	7,448
May 27, 2025	100.00	100.04	100.00	100.02	99.70	-0.04%	22,828
May 23, 2025	100.07	100.08	100.06	100.06	99.67	0.03%	7,348
May 22, 2025	100.01	100.04	100.01	100.03	99.64	0.01%	5,483
May 21, 2025	100.03	100.03	100.00	100.02	99.63	-	15,313
May 20, 2025	100.07	100.07	100.02	100.02	99.63	-0.06%	36,262
May 19, 2025	100.12	100.12	100.06	100.08	99.61	0.01%	8,403
May 16, 2025	100.11	100.11	100.06	100.07	99.60	0.04%	9,549
May 15, 2025	100.01	100.04	100.01	100.03	99.56	0.01%	11,971
May 14, 2025	100.01	100.04	100.01	100.02	99.55	-	10,324
May 13, 2025	100.04	100.04	99.84	100.03	99.55	-0.08%	42,249
May 12, 2025	100.23	100.27	100.07	100.11	99.56	0.04%	19,710
May 9, 2025	100.06	100.08	100.06	100.07	99.52	0.02%	2,641
May 8, 2025	100.24	100.24	100.02	100.05	99.50	0.02%	17,305
May 7, 2025	99.97	100.03	99.97	100.03	99.48	-	4,224
May 6, 2025	100.01	100.03	100.00	100.03	99.48	-0.05%	10,952
May 5, 2025	100.07	100.08	100.07	100.08	99.45	0.01%	6,500
May 2, 2025	99.99	100.07	99.99	100.07	99.44	0.04%	6,247
May 1, 2025	100.13	100.13	100.02	100.03	99.40	-0.01%	869,250
Apr 30, 2025	100.01	100.05	100.01	100.04	99.41	0.02%	7,383
Apr 29, 2025	100.03	100.03	100.01	100.01	99.38	-0.08%	4,771
Apr 28, 2025	100.09	100.10	100.08	100.10	99.39	0.03%	7,701
Apr 25, 2025	100.12	100.12	100.04	100.06	99.35	0.01%	3,432
Apr 24, 2025	100.03	100.05	100.03	100.05	99.34	0.02%	6,476
Apr 23, 2025	100.06	100.06	100.02	100.02	99.31	-	7,435
Apr 22, 2025	100.01	100.02	100.01	100.02	99.31	-0.05%	4,169
Apr 21, 2025	99.97	100.09	99.97	100.07	99.29	-	4,120
Apr 17, 2025	99.96	100.08	99.96	100.07	99.28	0.05%	6,596
Apr 16, 2025	100.00	100.04	100.00	100.02	99.23	0.01%	19,139

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.