Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
46.55
+0.53 (1.15%)
At close: Jun 26, 2025, 4:00 PM
46.49
-0.06 (-0.13%)
After-hours: Jun 26, 2025, 8:00 PM EDT
PLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 46.62 | 47.80 | 45.90 | 46.55 | 46.55 | 1.15% | 164,110 |
| Jun 25, 2025 | 46.53 | 47.74 | 45.40 | 46.02 | 46.02 | -0.13% | 211,478 |
| Jun 24, 2025 | 45.28 | 46.18 | 44.00 | 46.08 | 46.08 | 2.67% | 121,321 |
| Jun 23, 2025 | 44.46 | 45.63 | 43.35 | 44.88 | 44.88 | 0.76% | 171,961 |
| Jun 20, 2025 | 45.77 | 46.12 | 44.29 | 44.54 | 43.86 | -2.22% | 195,385 |
| Jun 18, 2025 | 45.29 | 45.57 | 44.56 | 45.55 | 44.86 | 1.45% | 106,764 |
| Jun 17, 2025 | 46.00 | 46.14 | 44.04 | 44.90 | 44.22 | -2.71% | 136,538 |
| Jun 16, 2025 | 45.64 | 47.25 | 45.50 | 46.15 | 45.45 | 2.44% | 110,611 |
| Jun 13, 2025 | 43.62 | 46.00 | 43.37 | 45.05 | 43.92 | 1.83% | 169,889 |
| Jun 12, 2025 | 44.71 | 44.81 | 44.00 | 44.24 | 43.13 | -1.01% | 92,775 |
| Jun 11, 2025 | 43.82 | 45.64 | 43.33 | 44.69 | 43.56 | 3.19% | 94,059 |
| Jun 10, 2025 | 42.70 | 43.45 | 42.00 | 43.31 | 42.22 | 1.07% | 83,480 |
| Jun 9, 2025 | 41.15 | 43.00 | 40.18 | 42.85 | 41.77 | 2.02% | 111,319 |
| Jun 6, 2025 | 40.50 | 42.12 | 39.85 | 42.00 | 40.31 | 7.89% | 186,041 |
| Jun 5, 2025 | 42.73 | 44.00 | 38.67 | 38.93 | 37.36 | -9.00% | 166,140 |
| Jun 4, 2025 | 44.07 | 44.07 | 41.05 | 42.78 | 41.05 | -3.21% | 94,549 |
| Jun 3, 2025 | 43.94 | 44.86 | 43.00 | 44.20 | 42.42 | 1.03% | 78,545 |
| Jun 2, 2025 | 43.42 | 44.59 | 42.58 | 43.75 | 41.98 | -0.61% | 79,417 |
| May 30, 2025 | 40.99 | 44.10 | 40.57 | 44.02 | 41.81 | 9.23% | 174,663 |
| May 29, 2025 | 41.96 | 41.96 | 40.11 | 40.30 | 38.28 | -1.64% | 71,554 |
| May 28, 2025 | 41.25 | 41.65 | 40.67 | 40.97 | 38.92 | 0.39% | 100,507 |
| May 27, 2025 | 42.40 | 42.56 | 40.00 | 40.81 | 38.76 | -1.69% | 85,941 |
| May 23, 2025 | 40.39 | 42.37 | 40.39 | 41.51 | 38.78 | 0.95% | 180,797 |
| May 22, 2025 | 40.90 | 42.60 | 40.80 | 41.12 | 38.42 | 1.81% | 89,087 |
| May 21, 2025 | 42.25 | 42.97 | 39.92 | 40.39 | 37.73 | -4.72% | 77,778 |
| May 20, 2025 | 43.01 | 43.30 | 42.02 | 42.39 | 39.60 | -0.75% | 63,541 |
| May 19, 2025 | 42.35 | 43.32 | 42.00 | 42.71 | 39.90 | -4.00% | 104,000 |
| May 16, 2025 | 44.87 | 44.87 | 43.40 | 44.49 | 41.18 | 1.27% | 101,830 |
| May 15, 2025 | 45.07 | 45.07 | 42.98 | 43.93 | 40.66 | -1.85% | 67,210 |
| May 14, 2025 | 44.69 | 46.02 | 43.85 | 44.76 | 41.43 | 1.91% | 57,176 |
| May 13, 2025 | 40.50 | 44.92 | 40.50 | 43.92 | 40.65 | 9.88% | 98,224 |
| May 12, 2025 | 41.32 | 41.32 | 38.70 | 39.97 | 36.99 | -0.79% | 84,925 |
| May 9, 2025 | 41.42 | 41.42 | 39.28 | 40.29 | 36.67 | -1.92% | 141,169 |
| May 8, 2025 | 38.51 | 41.51 | 38.38 | 41.08 | 37.39 | 9.90% | 56,235 |
| May 7, 2025 | 37.00 | 37.95 | 36.28 | 37.38 | 34.02 | 1.56% | 39,169 |
| May 6, 2025 | 39.52 | 39.52 | 35.26 | 36.81 | 33.50 | -16.14% | 93,370 |
| May 5, 2025 | 43.11 | 43.89 | 42.00 | 43.89 | 39.95 | 1.03% | 62,874 |
| May 2, 2025 | 41.87 | 43.84 | 41.74 | 43.44 | 39.00 | 7.18% | 65,930 |
| May 1, 2025 | 42.47 | 42.47 | 40.04 | 40.53 | 36.38 | -2.29% | 28,677 |
| Apr 30, 2025 | 39.24 | 41.54 | 37.93 | 41.48 | 37.24 | 2.88% | 39,928 |
| Apr 29, 2025 | 40.23 | 40.59 | 39.20 | 40.32 | 36.20 | 1.00% | 29,721 |
| Apr 28, 2025 | 39.87 | 39.92 | 37.49 | 39.92 | 35.84 | 0.71% | 47,135 |
| Apr 25, 2025 | 37.99 | 39.66 | 36.76 | 39.64 | 35.15 | 5.43% | 59,464 |
| Apr 24, 2025 | 34.36 | 37.60 | 34.36 | 37.60 | 33.34 | 7.92% | 24,097 |
| Apr 23, 2025 | 33.35 | 35.95 | 33.35 | 34.84 | 30.89 | 9.18% | 39,452 |
| Apr 22, 2025 | 31.36 | 32.88 | 31.23 | 31.91 | 28.29 | 3.91% | 22,841 |
| Apr 21, 2025 | 32.15 | 32.88 | 30.11 | 30.71 | 27.23 | -5.27% | 27,576 |
| Apr 17, 2025 | 33.05 | 33.05 | 31.88 | 32.42 | 28.31 | 1.25% | 23,039 |
| Apr 16, 2025 | 33.11 | 33.40 | 30.75 | 32.02 | 27.96 | -6.76% | 36,342 |
| Apr 15, 2025 | 32.56 | 34.50 | 32.35 | 34.34 | 29.99 | 7.31% | 33,541 |