Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
45.67
-4.24 (-8.50%)
At close: Oct 3, 2025, 4:00 PM EDT
46.40
+0.73 (1.60%)
After-hours: Oct 3, 2025, 8:00 PM EDT
PLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 49.92 | 50.08 | 44.68 | 45.67 | 45.67 | -8.50% | 1,088,333 |
| Oct 2, 2025 | 50.00 | 50.04 | 48.57 | 49.91 | 49.91 | 1.13% | 237,323 |
| Oct 1, 2025 | 48.21 | 49.64 | 47.50 | 49.35 | 49.35 | 1.44% | 277,250 |
| Sep 30, 2025 | 47.18 | 48.65 | 47.08 | 48.65 | 48.65 | 2.42% | 244,719 |
| Sep 29, 2025 | 47.54 | 48.00 | 46.78 | 47.50 | 47.50 | -1.18% | 237,133 |
| Sep 26, 2025 | 48.62 | 48.91 | 47.13 | 48.07 | 46.97 | -0.14% | 313,276 |
| Sep 25, 2025 | 47.41 | 50.15 | 46.88 | 48.13 | 47.03 | -0.25% | 254,711 |
| Sep 24, 2025 | 50.26 | 50.35 | 47.91 | 48.25 | 47.15 | -2.19% | 171,407 |
| Sep 23, 2025 | 49.41 | 50.68 | 47.78 | 49.33 | 48.21 | 0.96% | 215,808 |
| Sep 22, 2025 | 49.13 | 49.35 | 48.22 | 48.86 | 47.75 | -2.59% | 134,607 |
| Sep 19, 2025 | 48.41 | 50.87 | 48.41 | 50.16 | 48.35 | 4.20% | 275,990 |
| Sep 18, 2025 | 46.32 | 48.91 | 46.05 | 48.14 | 46.41 | 5.62% | 270,962 |
| Sep 17, 2025 | 46.00 | 46.09 | 43.30 | 45.58 | 43.94 | -1.04% | 237,143 |
| Sep 16, 2025 | 46.54 | 46.57 | 45.77 | 46.06 | 44.40 | -1.14% | 106,238 |
| Sep 15, 2025 | 46.40 | 46.69 | 45.38 | 46.59 | 44.91 | -0.98% | 214,049 |
| Sep 12, 2025 | 45.19 | 47.23 | 44.82 | 47.05 | 44.88 | 4.46% | 260,843 |
| Sep 11, 2025 | 46.05 | 46.07 | 44.58 | 45.04 | 42.96 | -1.44% | 196,705 |
| Sep 10, 2025 | 45.84 | 46.25 | 44.72 | 45.70 | 43.59 | 3.14% | 169,981 |
| Sep 9, 2025 | 42.68 | 44.40 | 42.36 | 44.31 | 42.26 | 4.88% | 154,778 |
| Sep 8, 2025 | 41.55 | 42.95 | 41.55 | 42.25 | 40.30 | 0.50% | 160,839 |
| Sep 5, 2025 | 43.28 | 43.75 | 40.14 | 42.04 | 39.58 | -1.58% | 271,908 |
| Sep 4, 2025 | 42.59 | 43.11 | 41.90 | 42.72 | 40.22 | 1.36% | 128,450 |
| Sep 3, 2025 | 43.36 | 44.63 | 42.08 | 42.14 | 39.68 | -2.27% | 189,476 |
| Sep 2, 2025 | 41.12 | 43.57 | 40.82 | 43.12 | 40.60 | -1.42% | 211,058 |
| Aug 29, 2025 | 43.72 | 44.00 | 42.70 | 43.74 | 40.84 | -0.95% | 221,775 |
| Aug 28, 2025 | 43.60 | 44.22 | 42.40 | 44.16 | 41.24 | 1.35% | 184,844 |
| Aug 27, 2025 | 45.35 | 45.35 | 43.18 | 43.57 | 40.68 | -2.85% | 240,207 |
| Aug 26, 2025 | 43.25 | 45.43 | 42.81 | 44.85 | 41.88 | 2.09% | 242,407 |
| Aug 25, 2025 | 43.44 | 44.20 | 41.10 | 43.93 | 41.02 | -2.18% | 321,326 |
| Aug 22, 2025 | 43.66 | 46.26 | 42.60 | 44.91 | 41.44 | 2.00% | 447,355 |
| Aug 21, 2025 | 43.92 | 44.56 | 43.13 | 44.03 | 40.63 | 0.16% | 306,902 |
| Aug 20, 2025 | 42.59 | 43.99 | 39.03 | 43.96 | 40.56 | -0.99% | 557,081 |
| Aug 19, 2025 | 49.09 | 49.45 | 44.13 | 44.40 | 40.97 | -10.66% | 704,372 |
| Aug 18, 2025 | 50.48 | 51.40 | 49.12 | 49.70 | 45.86 | -5.62% | 310,132 |
| Aug 15, 2025 | 53.79 | 53.79 | 51.28 | 52.66 | 47.09 | -3.04% | 404,284 |
| Aug 14, 2025 | 55.35 | 55.69 | 53.60 | 54.31 | 48.56 | -2.32% | 206,213 |
| Aug 13, 2025 | 57.20 | 57.21 | 55.01 | 55.60 | 49.72 | -1.40% | 189,923 |
| Aug 12, 2025 | 55.50 | 56.72 | 54.65 | 56.39 | 50.42 | 3.15% | 240,248 |
| Aug 11, 2025 | 56.23 | 56.44 | 54.55 | 54.67 | 48.88 | -5.33% | 337,194 |
| Aug 8, 2025 | 56.99 | 57.83 | 56.16 | 57.75 | 50.58 | 3.14% | 411,897 |
| Aug 7, 2025 | 55.39 | 56.60 | 54.43 | 55.99 | 49.04 | 1.80% | 219,620 |
| Aug 6, 2025 | 52.02 | 55.15 | 51.82 | 55.00 | 48.17 | 4.76% | 192,004 |
| Aug 5, 2025 | 51.73 | 53.62 | 51.25 | 52.50 | 45.98 | 8.83% | 229,511 |
| Aug 4, 2025 | 47.00 | 48.32 | 47.00 | 48.24 | 42.25 | 2.99% | 227,324 |
| Aug 1, 2025 | 47.00 | 47.93 | 45.36 | 46.84 | 40.44 | -2.62% | 301,479 |
| Jul 31, 2025 | 48.75 | 48.95 | 47.51 | 48.10 | 41.52 | -0.33% | 128,431 |
| Jul 30, 2025 | 47.44 | 48.48 | 47.44 | 48.26 | 41.66 | 1.99% | 128,521 |
| Jul 29, 2025 | 48.10 | 48.73 | 46.87 | 47.32 | 40.85 | -1.78% | 203,754 |
| Jul 28, 2025 | 48.86 | 48.86 | 46.27 | 48.18 | 41.59 | -2.15% | 202,343 |
| Jul 25, 2025 | 47.91 | 49.50 | 47.76 | 49.24 | 41.91 | 3.66% | 295,714 |