Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
47.05
+2.01 (4.46%)
At close: Sep 12, 2025, 4:00 PM EDT
47.10
+0.05 (0.11%)
After-hours: Sep 12, 2025, 7:56 PM EDT
PLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 45.19 | 47.23 | 44.82 | 47.05 | 47.05 | 4.46% | 254,709 |
| Sep 11, 2025 | 46.05 | 46.07 | 44.58 | 45.04 | 45.04 | -1.44% | 196,705 |
| Sep 10, 2025 | 45.84 | 46.25 | 44.72 | 45.70 | 45.70 | 3.14% | 169,981 |
| Sep 9, 2025 | 42.68 | 44.40 | 42.36 | 44.31 | 44.31 | 4.88% | 154,778 |
| Sep 8, 2025 | 41.55 | 42.95 | 41.55 | 42.25 | 42.25 | 0.50% | 160,839 |
| Sep 5, 2025 | 43.28 | 43.75 | 40.14 | 42.04 | 41.50 | -1.58% | 271,908 |
| Sep 4, 2025 | 42.59 | 43.11 | 41.90 | 42.72 | 42.17 | 1.36% | 128,450 |
| Sep 3, 2025 | 43.36 | 44.63 | 42.08 | 42.14 | 41.60 | -2.27% | 189,476 |
| Sep 2, 2025 | 41.12 | 43.57 | 40.82 | 43.12 | 42.57 | -1.42% | 211,058 |
| Aug 29, 2025 | 43.72 | 44.00 | 42.70 | 43.74 | 42.82 | -0.95% | 221,775 |
| Aug 28, 2025 | 43.60 | 44.22 | 42.40 | 44.16 | 43.23 | 1.35% | 184,844 |
| Aug 27, 2025 | 45.35 | 45.35 | 43.18 | 43.57 | 42.66 | -2.85% | 240,207 |
| Aug 26, 2025 | 43.25 | 45.43 | 42.81 | 44.85 | 43.91 | 2.09% | 242,407 |
| Aug 25, 2025 | 43.44 | 44.20 | 41.10 | 43.93 | 43.01 | -2.18% | 321,326 |
| Aug 22, 2025 | 43.66 | 46.26 | 42.60 | 44.91 | 43.45 | 2.00% | 447,355 |
| Aug 21, 2025 | 43.92 | 44.56 | 43.13 | 44.03 | 42.60 | 0.16% | 306,902 |
| Aug 20, 2025 | 42.59 | 43.99 | 39.03 | 43.96 | 42.53 | -0.99% | 557,081 |
| Aug 19, 2025 | 49.09 | 49.45 | 44.13 | 44.40 | 42.95 | -10.66% | 704,372 |
| Aug 18, 2025 | 50.48 | 51.40 | 49.12 | 49.70 | 48.08 | -5.62% | 310,132 |
| Aug 15, 2025 | 53.79 | 53.79 | 51.28 | 52.66 | 49.37 | -3.04% | 404,284 |
| Aug 14, 2025 | 55.35 | 55.69 | 53.60 | 54.31 | 50.92 | -2.32% | 206,213 |
| Aug 13, 2025 | 57.20 | 57.21 | 55.01 | 55.60 | 52.13 | -1.40% | 189,923 |
| Aug 12, 2025 | 55.50 | 56.72 | 54.65 | 56.39 | 52.87 | 3.15% | 240,248 |
| Aug 11, 2025 | 56.23 | 56.44 | 54.55 | 54.67 | 51.25 | -5.33% | 337,194 |
| Aug 8, 2025 | 56.99 | 57.83 | 56.16 | 57.75 | 53.03 | 3.14% | 411,897 |
| Aug 7, 2025 | 55.39 | 56.60 | 54.43 | 55.99 | 51.42 | 1.80% | 219,620 |
| Aug 6, 2025 | 52.02 | 55.15 | 51.82 | 55.00 | 50.51 | 4.76% | 192,004 |
| Aug 5, 2025 | 51.73 | 53.62 | 51.25 | 52.50 | 48.21 | 8.83% | 229,511 |
| Aug 4, 2025 | 47.00 | 48.32 | 47.00 | 48.24 | 44.30 | 2.99% | 227,324 |
| Aug 1, 2025 | 47.00 | 47.93 | 45.36 | 46.84 | 42.40 | -2.62% | 301,479 |
| Jul 31, 2025 | 48.75 | 48.95 | 47.51 | 48.10 | 43.54 | -0.33% | 128,431 |
| Jul 30, 2025 | 47.44 | 48.48 | 47.44 | 48.26 | 43.68 | 1.99% | 128,521 |
| Jul 29, 2025 | 48.10 | 48.73 | 46.87 | 47.32 | 42.83 | -1.78% | 203,754 |
| Jul 28, 2025 | 48.86 | 48.86 | 46.27 | 48.18 | 43.61 | -2.15% | 202,343 |
| Jul 25, 2025 | 47.91 | 49.50 | 47.76 | 49.24 | 43.94 | 3.66% | 295,714 |
| Jul 24, 2025 | 47.22 | 47.80 | 46.72 | 47.50 | 42.39 | 0.08% | 110,339 |
| Jul 23, 2025 | 45.60 | 47.46 | 45.21 | 47.46 | 42.35 | 5.28% | 158,971 |
| Jul 22, 2025 | 46.00 | 46.65 | 43.97 | 45.08 | 40.23 | -2.95% | 243,183 |
| Jul 21, 2025 | 47.26 | 47.72 | 46.31 | 46.45 | 41.45 | -3.11% | 263,310 |
| Jul 18, 2025 | 48.12 | 48.26 | 47.12 | 47.94 | 42.18 | -0.44% | 212,675 |
| Jul 17, 2025 | 47.21 | 48.55 | 46.81 | 48.15 | 42.37 | 2.60% | 186,521 |
| Jul 16, 2025 | 46.08 | 47.00 | 45.60 | 46.93 | 41.30 | 2.33% | 149,859 |
| Jul 15, 2025 | 46.20 | 46.65 | 45.38 | 45.86 | 40.35 | -0.89% | 206,259 |
| Jul 14, 2025 | 43.87 | 46.29 | 43.66 | 46.27 | 40.71 | 4.19% | 249,380 |
| Jul 11, 2025 | 44.30 | 45.15 | 44.12 | 44.41 | 38.54 | -0.25% | 220,488 |
| Jul 10, 2025 | 44.70 | 45.28 | 43.30 | 44.52 | 38.64 | 0.09% | 141,874 |
| Jul 9, 2025 | 43.20 | 44.61 | 42.50 | 44.48 | 38.60 | 2.89% | 143,023 |
| Jul 8, 2025 | 43.17 | 43.36 | 41.94 | 43.23 | 37.52 | 0.44% | 145,380 |
| Jul 7, 2025 | 41.24 | 43.19 | 40.67 | 43.04 | 37.35 | 2.23% | 173,627 |
| Jul 3, 2025 | 41.69 | 42.26 | 41.21 | 42.10 | 36.12 | 2.18% | 162,653 |