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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202546.4247.3745.9846.59-1.37%408,181
Oct 24, 202545.5246.4045.5145.9645.962.38%533,723
Oct 23, 202543.3245.0943.3244.8944.893.53%208,499
Oct 22, 202545.2645.2641.5443.3643.36-3.82%371,634
Oct 21, 202545.0145.3544.2545.0845.08-0.38%196,366
Oct 20, 202544.7145.5543.9045.2545.250.33%257,811
Oct 17, 202544.6946.1443.8545.1044.12-0.11%392,263
Oct 16, 202546.1947.1244.5645.1544.17-0.68%229,699
Oct 15, 202546.0047.0044.3845.4644.47-0.07%197,794
Oct 14, 202544.4946.4042.7845.4944.50-0.55%202,564
Oct 13, 202546.4446.5044.6245.7443.911.64%212,570
Oct 10, 202548.3248.6645.0045.0043.20-6.76%440,417
Oct 9, 202547.7248.9546.6648.2646.330.86%254,140
Oct 8, 202547.8947.9047.0647.8545.940.95%210,094
Oct 7, 202546.7048.5646.4647.4045.511.28%387,918
Oct 6, 202546.2547.5546.0946.8044.932.47%420,176
Oct 3, 202549.9250.0844.6845.6743.05-8.50%1,109,507
Oct 2, 202550.0050.0448.5749.9147.051.13%237,323
Oct 1, 202548.2149.6447.5049.3546.521.44%277,250
Sep 30, 202547.1848.6547.0848.6545.862.42%244,719
Sep 29, 202547.5448.0046.7847.5044.78-1.18%237,133
Sep 26, 202548.6248.9147.1348.0744.28-0.14%313,276
Sep 25, 202547.4150.1546.8848.1344.34-0.25%254,711
Sep 24, 202550.2650.3547.9148.2544.45-2.19%171,407
Sep 23, 202549.4150.6847.7849.3345.440.96%215,808
Sep 22, 202549.1349.3548.2248.8645.01-2.59%134,607
Sep 19, 202548.4150.8748.4150.1645.584.20%275,990
Sep 18, 202546.3248.9146.0548.1443.755.62%270,962
Sep 17, 202546.0046.0943.3045.5841.42-1.04%237,143
Sep 16, 202546.5446.5745.7746.0641.86-1.14%106,238
Sep 15, 202546.4046.6945.3846.5942.34-0.98%214,049
Sep 12, 202545.1947.2344.8247.0542.304.46%260,843
Sep 11, 202546.0546.0744.5845.0440.50-1.44%196,705
Sep 10, 202545.8446.2544.7245.7041.093.14%169,981
Sep 9, 202542.6844.4042.3644.3139.844.88%154,778
Sep 8, 202541.5542.9541.5542.2537.990.50%160,839
Sep 5, 202543.2843.7540.1442.0437.32-1.58%271,908
Sep 4, 202542.5943.1141.9042.7237.911.36%128,450
Sep 3, 202543.3644.6342.0842.1437.40-2.27%189,476
Sep 2, 202541.1243.5740.8243.1238.27-1.42%211,058
Aug 29, 202543.7244.0042.7043.7438.50-0.95%221,775
Aug 28, 202543.6044.2242.4044.1638.871.35%184,844
Aug 27, 202545.3545.3543.1843.5738.35-2.85%240,207
Aug 26, 202543.2545.4342.8144.8539.482.09%242,407
Aug 25, 202543.4444.2041.1043.9338.67-2.18%321,326
Aug 22, 202543.6646.2642.6044.9139.062.00%447,355
Aug 21, 202543.9244.5643.1344.0338.300.16%306,902
Aug 20, 202542.5943.9939.0343.9638.24-0.99%557,081
Aug 19, 202549.0949.4544.1344.4038.62-10.66%704,372
Aug 18, 202550.4851.4049.1249.7043.23-5.62%310,132