Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
39.19
-1.02 (-2.54%)
At close: Nov 17, 2025, 4:00 PM EST
39.09
-0.10 (-0.26%)
After-hours: Nov 17, 2025, 5:23 PM EST
PLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 40.29 | 40.40 | 38.23 | 39.19 | 39.19 | -2.54% | 27,170 |
| Nov 14, 2025 | 38.02 | 41.13 | 37.53 | 40.21 | 40.21 | 0.93% | 492,835 |
| Nov 13, 2025 | 42.27 | 42.79 | 39.45 | 39.84 | 39.84 | -7.63% | 422,169 |
| Nov 12, 2025 | 45.08 | 45.08 | 42.14 | 43.13 | 43.13 | -4.33% | 282,548 |
| Nov 11, 2025 | 45.34 | 45.60 | 43.82 | 45.08 | 45.08 | -1.64% | 209,914 |
| Nov 10, 2025 | 43.49 | 46.08 | 43.05 | 45.83 | 45.83 | 8.60% | 458,995 |
| Nov 7, 2025 | 40.33 | 42.59 | 39.60 | 42.20 | 41.39 | 1.69% | 649,207 |
| Nov 6, 2025 | 45.50 | 46.20 | 41.31 | 41.50 | 40.70 | -8.71% | 702,500 |
| Nov 5, 2025 | 45.88 | 45.88 | 43.31 | 45.46 | 44.59 | -1.37% | 333,648 |
| Nov 4, 2025 | 46.00 | 47.50 | 44.63 | 46.09 | 45.21 | -9.45% | 791,453 |
| Nov 3, 2025 | 50.46 | 50.90 | 49.04 | 50.90 | 49.92 | 2.62% | 559,861 |
| Oct 31, 2025 | 49.24 | 50.66 | 48.87 | 49.60 | 47.98 | 2.99% | 550,609 |
| Oct 30, 2025 | 48.99 | 49.37 | 47.75 | 48.16 | 46.59 | -1.79% | 373,786 |
| Oct 29, 2025 | 46.84 | 49.39 | 46.71 | 49.04 | 47.44 | 5.64% | 514,655 |
| Oct 28, 2025 | 46.70 | 47.05 | 45.63 | 46.42 | 44.91 | 0.17% | 387,264 |
| Oct 27, 2025 | 46.42 | 47.37 | 45.98 | 46.34 | 44.83 | 0.83% | 435,237 |
| Oct 24, 2025 | 45.52 | 46.40 | 45.51 | 45.96 | 43.50 | 2.38% | 533,723 |
| Oct 23, 2025 | 43.32 | 45.09 | 43.32 | 44.89 | 42.49 | 3.53% | 208,499 |
| Oct 22, 2025 | 45.26 | 45.26 | 41.54 | 43.36 | 41.04 | -3.82% | 371,634 |
| Oct 21, 2025 | 45.01 | 45.35 | 44.25 | 45.08 | 42.67 | -0.38% | 196,366 |
| Oct 20, 2025 | 44.71 | 45.55 | 43.90 | 45.25 | 42.83 | 0.33% | 257,811 |
| Oct 17, 2025 | 44.69 | 46.14 | 43.85 | 45.10 | 41.73 | -0.11% | 392,263 |
| Oct 16, 2025 | 46.19 | 47.12 | 44.56 | 45.15 | 41.78 | -0.68% | 229,699 |
| Oct 15, 2025 | 46.00 | 47.00 | 44.38 | 45.46 | 42.06 | -0.07% | 197,794 |
| Oct 14, 2025 | 44.49 | 46.40 | 42.78 | 45.49 | 42.09 | -0.55% | 202,564 |
| Oct 13, 2025 | 46.44 | 46.50 | 44.62 | 45.74 | 41.53 | 1.64% | 212,570 |
| Oct 10, 2025 | 48.32 | 48.66 | 45.00 | 45.00 | 40.86 | -6.76% | 440,417 |
| Oct 9, 2025 | 47.72 | 48.95 | 46.66 | 48.26 | 43.82 | 0.86% | 254,140 |
| Oct 8, 2025 | 47.89 | 47.90 | 47.06 | 47.85 | 43.44 | 0.95% | 210,094 |
| Oct 7, 2025 | 46.70 | 48.56 | 46.46 | 47.40 | 43.03 | 1.28% | 387,918 |
| Oct 6, 2025 | 46.25 | 47.55 | 46.09 | 46.80 | 42.49 | 2.47% | 420,176 |
| Oct 3, 2025 | 49.92 | 50.08 | 44.68 | 45.67 | 40.68 | -8.50% | 1,109,507 |
| Oct 2, 2025 | 50.00 | 50.04 | 48.57 | 49.91 | 44.46 | 1.13% | 237,323 |
| Oct 1, 2025 | 48.21 | 49.64 | 47.50 | 49.35 | 43.96 | 1.44% | 277,250 |
| Sep 30, 2025 | 47.18 | 48.65 | 47.08 | 48.65 | 43.33 | 2.42% | 244,719 |
| Sep 29, 2025 | 47.54 | 48.00 | 46.78 | 47.50 | 42.31 | -1.18% | 237,133 |
| Sep 26, 2025 | 48.62 | 48.91 | 47.13 | 48.07 | 41.83 | -0.14% | 313,276 |
| Sep 25, 2025 | 47.41 | 50.15 | 46.88 | 48.13 | 41.88 | -0.25% | 254,711 |
| Sep 24, 2025 | 50.26 | 50.35 | 47.91 | 48.25 | 41.99 | -2.19% | 171,407 |
| Sep 23, 2025 | 49.41 | 50.68 | 47.78 | 49.33 | 42.93 | 0.96% | 215,808 |
| Sep 22, 2025 | 49.13 | 49.35 | 48.22 | 48.86 | 42.52 | -2.59% | 134,607 |
| Sep 19, 2025 | 48.41 | 50.87 | 48.41 | 50.16 | 43.07 | 4.20% | 275,990 |
| Sep 18, 2025 | 46.32 | 48.91 | 46.05 | 48.14 | 41.33 | 5.62% | 270,962 |
| Sep 17, 2025 | 46.00 | 46.09 | 43.30 | 45.58 | 39.13 | -1.04% | 237,143 |
| Sep 16, 2025 | 46.54 | 46.57 | 45.77 | 46.06 | 39.55 | -1.14% | 106,238 |
| Sep 15, 2025 | 46.40 | 46.69 | 45.38 | 46.59 | 40.00 | -0.98% | 214,049 |
| Sep 12, 2025 | 45.19 | 47.23 | 44.82 | 47.05 | 39.97 | 4.46% | 260,843 |
| Sep 11, 2025 | 46.05 | 46.07 | 44.58 | 45.04 | 38.26 | -1.44% | 196,705 |
| Sep 10, 2025 | 45.84 | 46.25 | 44.72 | 45.70 | 38.82 | 3.14% | 169,981 |
| Sep 9, 2025 | 42.68 | 44.40 | 42.36 | 44.31 | 37.64 | 4.88% | 154,778 |