Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
47.94
-0.21 (-0.44%)
At close: Jul 18, 2025, 4:00 PM
47.22
-0.72 (-1.50%)
After-hours: Jul 18, 2025, 8:00 PM EDT
PLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 48.12 | 48.26 | 47.12 | 47.94 | 47.94 | -0.44% | 209,692 |
| Jul 17, 2025 | 47.21 | 48.55 | 46.81 | 48.15 | 48.15 | 2.60% | 186,521 |
| Jul 16, 2025 | 46.08 | 47.00 | 45.60 | 46.93 | 46.93 | 2.33% | 149,859 |
| Jul 15, 2025 | 46.20 | 46.65 | 45.38 | 45.86 | 45.86 | -0.89% | 206,259 |
| Jul 14, 2025 | 43.87 | 46.29 | 43.66 | 46.27 | 46.27 | 4.19% | 249,380 |
| Jul 11, 2025 | 44.30 | 45.15 | 44.12 | 44.41 | 43.80 | -0.25% | 220,488 |
| Jul 10, 2025 | 44.70 | 45.28 | 43.30 | 44.52 | 43.91 | 0.09% | 141,874 |
| Jul 9, 2025 | 43.20 | 44.61 | 42.50 | 44.48 | 43.87 | 2.89% | 143,023 |
| Jul 8, 2025 | 43.17 | 43.36 | 41.94 | 43.23 | 42.64 | 0.44% | 145,380 |
| Jul 7, 2025 | 41.24 | 43.19 | 40.67 | 43.04 | 42.45 | 2.23% | 173,627 |
| Jul 3, 2025 | 41.69 | 42.26 | 41.21 | 42.10 | 41.05 | 2.18% | 162,653 |
| Jul 2, 2025 | 40.74 | 41.60 | 40.45 | 41.20 | 40.18 | 1.05% | 150,696 |
| Jul 1, 2025 | 42.18 | 42.31 | 39.63 | 40.77 | 39.76 | -4.81% | 266,374 |
| Jun 30, 2025 | 43.36 | 43.63 | 42.08 | 42.83 | 41.77 | 3.08% | 294,381 |
| Jun 27, 2025 | 46.75 | 46.75 | 41.18 | 41.55 | 39.91 | -10.74% | 386,225 |
| Jun 26, 2025 | 46.62 | 47.80 | 45.90 | 46.55 | 44.71 | 1.15% | 170,929 |
| Jun 25, 2025 | 46.53 | 47.74 | 45.40 | 46.02 | 44.20 | -0.13% | 211,478 |
| Jun 24, 2025 | 45.28 | 46.18 | 44.00 | 46.08 | 44.26 | 2.67% | 121,321 |
| Jun 23, 2025 | 44.46 | 45.63 | 43.35 | 44.88 | 43.11 | 0.76% | 171,961 |
| Jun 20, 2025 | 45.77 | 46.12 | 44.29 | 44.54 | 42.13 | -2.22% | 195,385 |
| Jun 18, 2025 | 45.29 | 45.57 | 44.56 | 45.55 | 43.09 | 1.45% | 106,764 |
| Jun 17, 2025 | 46.00 | 46.14 | 44.04 | 44.90 | 42.47 | -2.71% | 136,538 |
| Jun 16, 2025 | 45.64 | 47.25 | 45.50 | 46.15 | 43.66 | 2.44% | 110,611 |
| Jun 13, 2025 | 43.62 | 46.00 | 43.37 | 45.05 | 42.18 | 1.83% | 169,889 |
| Jun 12, 2025 | 44.71 | 44.81 | 44.00 | 44.24 | 41.42 | -1.01% | 92,775 |
| Jun 11, 2025 | 43.82 | 45.64 | 43.33 | 44.69 | 41.85 | 3.19% | 94,059 |
| Jun 10, 2025 | 42.70 | 43.45 | 42.00 | 43.31 | 40.55 | 1.07% | 83,480 |
| Jun 9, 2025 | 41.15 | 43.00 | 40.18 | 42.85 | 40.12 | 2.02% | 111,319 |
| Jun 6, 2025 | 40.50 | 42.12 | 39.85 | 42.00 | 38.71 | 7.89% | 186,041 |
| Jun 5, 2025 | 42.73 | 44.00 | 38.67 | 38.93 | 35.88 | -9.00% | 166,140 |
| Jun 4, 2025 | 44.07 | 44.07 | 41.05 | 42.78 | 39.43 | -3.21% | 94,549 |
| Jun 3, 2025 | 43.94 | 44.86 | 43.00 | 44.20 | 40.74 | 1.03% | 78,545 |
| Jun 2, 2025 | 43.42 | 44.59 | 42.58 | 43.75 | 40.33 | -0.61% | 79,417 |
| May 30, 2025 | 40.99 | 44.10 | 40.57 | 44.02 | 40.16 | 9.23% | 174,663 |
| May 29, 2025 | 41.96 | 41.96 | 40.11 | 40.30 | 36.77 | -1.64% | 71,554 |
| May 28, 2025 | 41.25 | 41.65 | 40.67 | 40.97 | 37.38 | 0.39% | 100,507 |
| May 27, 2025 | 42.40 | 42.56 | 40.00 | 40.81 | 37.23 | -1.69% | 85,941 |
| May 23, 2025 | 40.39 | 42.37 | 40.39 | 41.51 | 37.25 | 0.95% | 180,797 |
| May 22, 2025 | 40.90 | 42.60 | 40.80 | 41.12 | 36.90 | 1.81% | 89,087 |
| May 21, 2025 | 42.25 | 42.97 | 39.92 | 40.39 | 36.24 | -4.72% | 77,778 |
| May 20, 2025 | 43.01 | 43.30 | 42.02 | 42.39 | 38.04 | -0.75% | 63,541 |
| May 19, 2025 | 42.35 | 43.32 | 42.00 | 42.71 | 38.33 | -4.00% | 104,000 |
| May 16, 2025 | 44.87 | 44.87 | 43.40 | 44.49 | 39.55 | 1.27% | 101,830 |
| May 15, 2025 | 45.07 | 45.07 | 42.98 | 43.93 | 39.05 | -1.85% | 67,210 |
| May 14, 2025 | 44.69 | 46.02 | 43.85 | 44.76 | 39.79 | 1.91% | 57,176 |
| May 13, 2025 | 40.50 | 44.92 | 40.50 | 43.92 | 39.04 | 9.88% | 98,224 |
| May 12, 2025 | 41.32 | 41.32 | 38.70 | 39.97 | 35.53 | -0.79% | 84,925 |
| May 9, 2025 | 41.42 | 41.42 | 39.28 | 40.29 | 35.22 | -1.92% | 141,169 |
| May 8, 2025 | 38.51 | 41.51 | 38.38 | 41.08 | 35.91 | 9.90% | 56,235 |
| May 7, 2025 | 37.00 | 37.95 | 36.28 | 37.38 | 32.68 | 1.56% | 39,169 |