Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Roundhill Weekl (WEEK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 100.06 100.07 100.04 100.05 9,183
18th Sep 2025 (Thu) 100.025 100.06 100.025 100.045 4,579
17th Sep 2025 (Wed) 100.03 100.03 100.025 100.025 183
16th Sep 2025 (Tue) 100.03 100.035 100.02 100.03 2,408
15th Sep 2025 (Mon) 100.10 100.13 100.10 100.137 3,224
12th Sep 2025 (Fri) 100.08 100.10 100.06 100.085 1,939
11th Sep 2025 (Thu) 100.06 100.11 100.06 100.11 7,290
10th Sep 2025 (Wed) 100.055 100.055 100.05 100.05 541
9th Sep 2025 (Tue) 100.05 100.05 100.04 100.05 1,075
8th Sep 2025 (Mon) 100.095 100.125 100.09 100.13 7,944
5th Sep 2025 (Fri) 100.09 100.11 100.09 100.107 1,149
4th Sep 2025 (Thu) 100.07 100.08 100.07 100.08 4,782
3rd Sep 2025 (Wed) 100.05 100.05 100.03 100.03 2,081
2nd Sep 2025 (Tue) 100.02 100.025 99.995 100.0157 7,725
1st Sep 2025 (Mon) 100.03 100.08 100.03 100.07 6,111
29th Aug 2025 (Fri) 100.03 100.08 100.03 100.07 6,111
28th Aug 2025 (Thu) 100.04 100.07 100.04 100.07 14,955
27th Aug 2025 (Wed) 100.00 100.04 100.00 100.035 3,087
26th Aug 2025 (Tue) 100.025 100.04 100.02 100.023 2,456
25th Aug 2025 (Mon) 100.07 100.09 100.07 100.09 946
22nd Aug 2025 (Fri) 100.06 100.08 100.06 100.08 2,138
21st Aug 2025 (Thu) 100.00 100.05 100.00 100.02 4,338
20th Aug 2025 (Wed) 100.025 100.03 100.015 100.03 1,448
19th Aug 2025 (Tue) 100.04 100.05 100.02 100.025 11,141
18th Aug 2025 (Mon) 100.08 100.08 100.06 100.075 759
15th Aug 2025 (Fri) 100.08 100.08 100.075 100.08 3,076
14th Aug 2025 (Thu) 100.045 100.05 100.045 100.05 694
13th Aug 2025 (Wed) 100.035 100.07 100.035 100.033 16,776
12th Aug 2025 (Tue) 100.025 100.04 100.025 100.04 12,513
11th Aug 2025 (Mon) 100.08 100.09 100.08 100.09 1,390
8th Aug 2025 (Fri) 100.04 100.075 100.04 100.075 153
7th Aug 2025 (Thu) 100.04 100.05 100.04 100.05 588
6th Aug 2025 (Wed) 100.03 100.03 100.02 100.03 3,623
5th Aug 2025 (Tue) 100.02 100.03 100.015 100.03 5,418
4th Aug 2025 (Mon) 100.12 100.12 100.08 100.0899 4,473
1st Aug 2025 (Fri) 100.08 100.08 100.08 100.073 522
31st Jul 2025 (Thu) 100.04 100.04 100.035 100.05 826
30th Jul 2025 (Wed) 100.06 100.06 100.03 100.04 2,473
29th Jul 2025 (Tue) 100.025 100.03 100.025 100.03 1,176
28th Jul 2025 (Mon) 100.08 100.08 100.08 100.0899 1,137
25th Jul 2025 (Fri) 100.07 100.07 100.07 100.07 756
24th Jul 2025 (Thu) 100.03 100.03 100.02 100.05 1,393
23rd Jul 2025 (Wed) 100.02 100.02 100.00 100.025 814
22nd Jul 2025 (Tue) 100.01 100.015 100.00 100.03 2,882
FTSE 100 Latest
Value9,216.67
Change-11.44