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
20th May 2026 (Wed) 100.035 100.04 100.035 100.04 22,963
19th May 2026 (Tue) 100.02 100.03 100.02 100.025 3,475
18th May 2026 (Mon) 100.06 100.06 100.06 100.08 1,382
15th May 2026 (Fri) 100.045 100.045 100.015 100.04 12,037
14th May 2026 (Thu) 100.02 100.03 100.02 100.01 10,699
13th May 2026 (Wed) 100.01 100.03 100.00 100.02 2,177
12th May 2026 (Tue) 100.02 100.04 100.00 100.00 8,634
11th May 2026 (Mon) 100.07 100.07 100.07 100.07 3,839
8th May 2026 (Fri) 100.07 100.08 100.06 100.08 2,110
7th May 2026 (Thu) 100.03 100.03 100.03 100.04 5,265
6th May 2026 (Wed) 100.05 100.05 100.02 100.023 6,617
5th May 2026 (Tue) 100.035 100.04 100.03 100.03 1,712
4th May 2026 (Mon) 100.07 100.08 100.07 100.085 1,031
1st May 2026 (Fri) 100.05 100.05 100.05 100.057 2,377
30th Apr 2026 (Thu) 100.04 100.04 100.03 100.03 3,238
29th Apr 2026 (Wed) 100.03 100.04 100.02 100.025 4,416
28th Apr 2026 (Tue) 100.02 100.02 100.02 100.015 2,354
27th Apr 2026 (Mon) 100.06 100.08 100.05 100.08 9,012
24th Apr 2026 (Fri) 100.05 100.06 100.05 100.0549 1,443
23rd Apr 2026 (Thu) 100.03 100.03 100.02 100.015 3,414
22nd Apr 2026 (Wed) 100.00 100.03 100.00 100.03 2,809
21st Apr 2026 (Tue) 100.00 100.015 99.99 100.02 1,696
20th Apr 2026 (Mon) 100.06 100.08 100.06 100.08 3,663
17th Apr 2026 (Fri) 100.05 100.07 100.05 100.07 2,192
16th Apr 2026 (Thu) 100.03 100.03 100.03 100.03 2,100
15th Apr 2026 (Wed) 100.005 100.03 100.005 100.01 2,451
14th Apr 2026 (Tue) 100.03 100.03 100.01 100.00 7,814
13th Apr 2026 (Mon) 100.07 100.08 100.05 100.05 4,672
10th Apr 2026 (Fri) 100.06 100.07 100.05 100.05 4,810
9th Apr 2026 (Thu) 100.05 100.07 100.05 100.03 8,846
8th Apr 2026 (Wed) 100.03 100.035 100.03 100.03 2,164
7th Apr 2026 (Tue) 100.03 100.03 100.03 100.03 5,135
6th Apr 2026 (Mon) 100.08 100.08 100.07 100.07 4,023
3rd Apr 2026 (Fri) 100.08 100.10 100.07 100.06 11,366
2nd Apr 2026 (Thu) 100.08 100.10 100.07 100.06 11,366
1st Apr 2026 (Wed) 100.04 100.07 100.00 100.07 11,494
31st Mar 2026 (Tue) 100.035 100.05 100.03 100.03 14,174
30th Mar 2026 (Mon) 100.08 100.08 100.07 100.08 2,474
27th Mar 2026 (Fri) 100.08 100.08 100.04 100.04 2,829
26th Mar 2026 (Thu) 100.04 100.045 100.02 100.013 6,465
25th Mar 2026 (Wed) 100.03 100.06 100.03 100.06 1,985
24th Mar 2026 (Tue) 100.04 100.04 100.03 100.05 1,960
23rd Mar 2026 (Mon) 100.08 100.10 100.08 100.10 2,985
FTSE 100 Latest
Value10,443.47
Change11.13