Cboe BZX · UNHW · ETF
Roundhill UNH WeeklyPay ETF (UNHW) ETF price history
Every Cboe BZX trading session of Roundhill UNH WeeklyPay ETF from Dec 3, 2025 to Sep 28, 2026: 205 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UNHW adjusted close, 2025 to 2026
- $55.29
- All time high, 2026
- $58.50
- 52 week high, $29.93 low
- 205
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
UNHW key facts
- Roundhill UNH WeeklyPay ETF (UNHW) closed at $44.11 on Sep 28, 2026 on Cboe BZX.
- UNHW's all time high close is $55.29, set on Jul 21, 2026; its all time low close is $30.16 on Mar 27, 2026.
- UNHW's 52 week range is $29.93 to $58.50.
- UNHW's deepest drawdown was -32.3% from Jan 23, 2026 to Mar 27, 2026.
- DataCedar holds 205 daily sessions of UNHW history from Dec 3, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UNHW price chart, 2025 to 2026
UNHW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -19.6% |
| 6 months | +46.2% |
| Year to date | +7.2% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 3, 2025 | +4.5% |
UNHW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $55.29 on Jul 21, 2026
- All time low close
- $30.16 on Mar 27, 2026
- 52 week high
- $58.50 on Jul 16, 2026
- 52 week low
- $29.93 on Mar 27, 2026
- Deepest drawdown
- -32.3% from Jan 23, 2026 to Mar 27, 2026, recovered Apr 28, 2026
- Best single session
- +10.9% on Apr 7, 2026
- Worst single session
- -23.8% on Jan 27, 2026
- Volatility, 1 year annualised
- 45.0%
- Sessions closing higher, 1 year
- 52%
UNHW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 3, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $40.46 | $58.50 | $29.93 | $44.11 | +7.8% | 1.3M | 185 |
| 2025 | $40.30 | $43.38 | $39.91 | $40.92 | n/a | 569.4K | 20 |
UNHW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $44.11 | -5.1% |
| August 2026 | $46.49 | -9.6% |
| July 2026 | $51.45 | -2.9% |
| June 2026 | $53.01 | +12.0% |
| May 2026 | $47.34 | +2.2% |
| April 2026 | $46.31 | +45.6% |
| March 2026 | $31.81 | -8.7% |
| February 2026 | $34.86 | +1.9% |
| January 2026 | $34.22 | -16.4% |
| December 2025 | $40.92 | n/a |
About the UNHW data
Daily bars. 205 sessions from Dec 3, 2025 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 3, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UNHW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
Common questions
UNHW share price history
