Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
46.34
+0.38 (0.83%)
At close: Oct 27, 2025, 4:00 PM EDT
46.29
-0.05 (-0.11%)
After-hours: Oct 27, 2025, 4:43 PM EDT
PLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 46.42 | 47.37 | 45.98 | 46.59 | - | 1.37% | 408,181 |
| Oct 24, 2025 | 45.52 | 46.40 | 45.51 | 45.96 | 45.96 | 2.38% | 533,723 |
| Oct 23, 2025 | 43.32 | 45.09 | 43.32 | 44.89 | 44.89 | 3.53% | 208,499 |
| Oct 22, 2025 | 45.26 | 45.26 | 41.54 | 43.36 | 43.36 | -3.82% | 371,634 |
| Oct 21, 2025 | 45.01 | 45.35 | 44.25 | 45.08 | 45.08 | -0.38% | 196,366 |
| Oct 20, 2025 | 44.71 | 45.55 | 43.90 | 45.25 | 45.25 | 0.33% | 257,811 |
| Oct 17, 2025 | 44.69 | 46.14 | 43.85 | 45.10 | 44.12 | -0.11% | 392,263 |
| Oct 16, 2025 | 46.19 | 47.12 | 44.56 | 45.15 | 44.17 | -0.68% | 229,699 |
| Oct 15, 2025 | 46.00 | 47.00 | 44.38 | 45.46 | 44.47 | -0.07% | 197,794 |
| Oct 14, 2025 | 44.49 | 46.40 | 42.78 | 45.49 | 44.50 | -0.55% | 202,564 |
| Oct 13, 2025 | 46.44 | 46.50 | 44.62 | 45.74 | 43.91 | 1.64% | 212,570 |
| Oct 10, 2025 | 48.32 | 48.66 | 45.00 | 45.00 | 43.20 | -6.76% | 440,417 |
| Oct 9, 2025 | 47.72 | 48.95 | 46.66 | 48.26 | 46.33 | 0.86% | 254,140 |
| Oct 8, 2025 | 47.89 | 47.90 | 47.06 | 47.85 | 45.94 | 0.95% | 210,094 |
| Oct 7, 2025 | 46.70 | 48.56 | 46.46 | 47.40 | 45.51 | 1.28% | 387,918 |
| Oct 6, 2025 | 46.25 | 47.55 | 46.09 | 46.80 | 44.93 | 2.47% | 420,176 |
| Oct 3, 2025 | 49.92 | 50.08 | 44.68 | 45.67 | 43.05 | -8.50% | 1,109,507 |
| Oct 2, 2025 | 50.00 | 50.04 | 48.57 | 49.91 | 47.05 | 1.13% | 237,323 |
| Oct 1, 2025 | 48.21 | 49.64 | 47.50 | 49.35 | 46.52 | 1.44% | 277,250 |
| Sep 30, 2025 | 47.18 | 48.65 | 47.08 | 48.65 | 45.86 | 2.42% | 244,719 |
| Sep 29, 2025 | 47.54 | 48.00 | 46.78 | 47.50 | 44.78 | -1.18% | 237,133 |
| Sep 26, 2025 | 48.62 | 48.91 | 47.13 | 48.07 | 44.28 | -0.14% | 313,276 |
| Sep 25, 2025 | 47.41 | 50.15 | 46.88 | 48.13 | 44.34 | -0.25% | 254,711 |
| Sep 24, 2025 | 50.26 | 50.35 | 47.91 | 48.25 | 44.45 | -2.19% | 171,407 |
| Sep 23, 2025 | 49.41 | 50.68 | 47.78 | 49.33 | 45.44 | 0.96% | 215,808 |
| Sep 22, 2025 | 49.13 | 49.35 | 48.22 | 48.86 | 45.01 | -2.59% | 134,607 |
| Sep 19, 2025 | 48.41 | 50.87 | 48.41 | 50.16 | 45.58 | 4.20% | 275,990 |
| Sep 18, 2025 | 46.32 | 48.91 | 46.05 | 48.14 | 43.75 | 5.62% | 270,962 |
| Sep 17, 2025 | 46.00 | 46.09 | 43.30 | 45.58 | 41.42 | -1.04% | 237,143 |
| Sep 16, 2025 | 46.54 | 46.57 | 45.77 | 46.06 | 41.86 | -1.14% | 106,238 |
| Sep 15, 2025 | 46.40 | 46.69 | 45.38 | 46.59 | 42.34 | -0.98% | 214,049 |
| Sep 12, 2025 | 45.19 | 47.23 | 44.82 | 47.05 | 42.30 | 4.46% | 260,843 |
| Sep 11, 2025 | 46.05 | 46.07 | 44.58 | 45.04 | 40.50 | -1.44% | 196,705 |
| Sep 10, 2025 | 45.84 | 46.25 | 44.72 | 45.70 | 41.09 | 3.14% | 169,981 |
| Sep 9, 2025 | 42.68 | 44.40 | 42.36 | 44.31 | 39.84 | 4.88% | 154,778 |
| Sep 8, 2025 | 41.55 | 42.95 | 41.55 | 42.25 | 37.99 | 0.50% | 160,839 |
| Sep 5, 2025 | 43.28 | 43.75 | 40.14 | 42.04 | 37.32 | -1.58% | 271,908 |
| Sep 4, 2025 | 42.59 | 43.11 | 41.90 | 42.72 | 37.91 | 1.36% | 128,450 |
| Sep 3, 2025 | 43.36 | 44.63 | 42.08 | 42.14 | 37.40 | -2.27% | 189,476 |
| Sep 2, 2025 | 41.12 | 43.57 | 40.82 | 43.12 | 38.27 | -1.42% | 211,058 |
| Aug 29, 2025 | 43.72 | 44.00 | 42.70 | 43.74 | 38.50 | -0.95% | 221,775 |
| Aug 28, 2025 | 43.60 | 44.22 | 42.40 | 44.16 | 38.87 | 1.35% | 184,844 |
| Aug 27, 2025 | 45.35 | 45.35 | 43.18 | 43.57 | 38.35 | -2.85% | 240,207 |
| Aug 26, 2025 | 43.25 | 45.43 | 42.81 | 44.85 | 39.48 | 2.09% | 242,407 |
| Aug 25, 2025 | 43.44 | 44.20 | 41.10 | 43.93 | 38.67 | -2.18% | 321,326 |
| Aug 22, 2025 | 43.66 | 46.26 | 42.60 | 44.91 | 39.06 | 2.00% | 447,355 |
| Aug 21, 2025 | 43.92 | 44.56 | 43.13 | 44.03 | 38.30 | 0.16% | 306,902 |
| Aug 20, 2025 | 42.59 | 43.99 | 39.03 | 43.96 | 38.24 | -0.99% | 557,081 |
| Aug 19, 2025 | 49.09 | 49.45 | 44.13 | 44.40 | 38.62 | -10.66% | 704,372 |
| Aug 18, 2025 | 50.48 | 51.40 | 49.12 | 49.70 | 43.23 | -5.62% | 310,132 |