Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
26.77
+1.30 (5.10%)
At close: Feb 9, 2026, 4:00 PM EST
27.50
+0.73 (2.72%)
After-hours: Feb 9, 2026, 8:00 PM EST
PLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 25.50 | 27.54 | 25.08 | 26.77 | 26.77 | 5.10% | 156,496 |
| Feb 6, 2026 | 25.21 | 25.80 | 24.64 | 25.47 | 25.35 | 5.90% | 234,632 |
| Feb 5, 2026 | 25.38 | 25.85 | 23.70 | 24.05 | 23.94 | -8.66% | 320,263 |
| Feb 4, 2026 | 29.87 | 29.87 | 25.40 | 26.33 | 26.21 | -13.30% | 321,030 |
| Feb 3, 2026 | 31.46 | 32.25 | 29.36 | 30.37 | 30.23 | 8.04% | 434,885 |
| Feb 2, 2026 | 28.76 | 28.94 | 27.88 | 28.11 | 27.98 | -0.43% | 252,957 |
| Jan 30, 2026 | 28.75 | 29.20 | 27.84 | 28.23 | 27.77 | -3.85% | 231,466 |
| Jan 29, 2026 | 30.94 | 30.94 | 28.35 | 29.36 | 28.88 | -4.52% | 383,236 |
| Jan 28, 2026 | 32.53 | 32.53 | 30.75 | 30.75 | 30.24 | -5.88% | 376,310 |
| Jan 27, 2026 | 33.20 | 33.65 | 32.53 | 32.67 | 32.13 | -1.86% | 191,593 |
| Jan 26, 2026 | 33.27 | 33.99 | 33.21 | 33.29 | 32.74 | -2.38% | 129,438 |
| Jan 23, 2026 | 33.21 | 34.50 | 33.21 | 34.10 | 33.24 | 2.71% | 152,293 |
| Jan 22, 2026 | 34.18 | 34.18 | 32.93 | 33.20 | 32.36 | 0.45% | 167,083 |
| Jan 21, 2026 | 33.65 | 34.15 | 32.02 | 33.05 | 32.22 | -2.51% | 238,853 |
| Jan 20, 2026 | 33.70 | 34.65 | 33.25 | 33.90 | 33.05 | -2.98% | 284,771 |
| Jan 16, 2026 | 36.71 | 37.61 | 34.67 | 34.94 | 33.59 | -3.83% | 455,576 |
| Jan 15, 2026 | 36.98 | 37.24 | 36.27 | 36.33 | 34.93 | -1.06% | 150,911 |
| Jan 14, 2026 | 36.59 | 37.48 | 35.57 | 36.72 | 35.30 | 0.27% | 271,125 |
| Jan 13, 2026 | 36.90 | 37.36 | 36.19 | 36.62 | 35.21 | -0.76% | 274,470 |
| Jan 12, 2026 | 36.75 | 37.71 | 36.33 | 36.90 | 35.48 | 0.52% | 214,629 |
| Jan 9, 2026 | 36.63 | 37.01 | 36.05 | 36.71 | 35.13 | -0.27% | 199,624 |
| Jan 8, 2026 | 38.62 | 38.64 | 35.99 | 36.81 | 35.23 | -2.49% | 213,860 |
| Jan 7, 2026 | 37.13 | 39.14 | 36.80 | 37.75 | 36.13 | 1.04% | 196,136 |
| Jan 6, 2026 | 36.29 | 37.40 | 36.11 | 37.36 | 35.76 | 3.52% | 165,128 |
| Jan 5, 2026 | 36.09 | 36.34 | 35.39 | 36.09 | 34.54 | 2.88% | 219,723 |
| Jan 2, 2026 | 38.20 | 38.43 | 34.48 | 35.08 | 33.14 | -6.05% | 431,915 |
| Dec 31, 2025 | 38.26 | 38.26 | 37.21 | 37.34 | 35.27 | -2.35% | 201,103 |
| Dec 30, 2025 | 39.05 | 39.22 | 38.20 | 38.24 | 36.12 | -2.25% | 251,370 |
| Dec 29, 2025 | 39.53 | 39.81 | 39.00 | 39.12 | 36.95 | -4.59% | 251,628 |
| Dec 26, 2025 | 42.40 | 42.80 | 40.75 | 41.00 | 38.14 | -3.00% | 304,931 |
| Dec 24, 2025 | 42.05 | 42.49 | 41.97 | 42.27 | 39.32 | 0.12% | 92,054 |
| Dec 23, 2025 | 41.67 | 42.57 | 41.59 | 42.22 | 39.27 | 0.38% | 202,692 |
| Dec 22, 2025 | 42.52 | 43.50 | 41.90 | 42.06 | 39.12 | -1.11% | 253,816 |
| Dec 19, 2025 | 40.98 | 43.06 | 40.90 | 42.53 | 39.03 | 5.59% | 595,996 |
| Dec 18, 2025 | 39.88 | 41.05 | 39.53 | 40.28 | 36.96 | 4.87% | 265,921 |
| Dec 17, 2025 | 41.18 | 41.42 | 38.39 | 38.41 | 35.25 | -6.49% | 244,523 |
| Dec 16, 2025 | 39.68 | 41.42 | 39.30 | 41.08 | 37.69 | 2.53% | 232,276 |
| Dec 15, 2025 | 40.52 | 41.32 | 40.02 | 40.06 | 36.76 | -1.98% | 161,032 |
| Dec 12, 2025 | 41.29 | 41.35 | 39.18 | 40.87 | 36.95 | -2.22% | 275,856 |
| Dec 11, 2025 | 41.40 | 41.89 | 39.80 | 41.80 | 37.79 | -0.48% | 171,971 |
| Dec 10, 2025 | 41.02 | 42.50 | 40.60 | 42.00 | 37.97 | 4.48% | 237,233 |
| Dec 9, 2025 | 39.87 | 40.54 | 39.64 | 40.20 | 36.35 | 0.30% | 170,519 |
| Dec 8, 2025 | 40.50 | 40.79 | 39.75 | 40.08 | 36.24 | -2.24% | 141,631 |
| Dec 5, 2025 | 40.03 | 41.00 | 39.70 | 41.00 | 36.57 | 3.25% | 180,686 |
| Dec 4, 2025 | 39.34 | 40.00 | 38.87 | 39.71 | 35.42 | 0.66% | 120,026 |
| Dec 3, 2025 | 37.79 | 39.45 | 37.54 | 39.45 | 35.19 | 3.82% | 118,428 |
| Dec 2, 2025 | 37.70 | 39.27 | 37.69 | 38.00 | 33.89 | 2.10% | 152,193 |
| Dec 1, 2025 | 36.63 | 37.55 | 35.90 | 37.22 | 33.20 | -1.25% | 164,234 |
| Nov 28, 2025 | 37.58 | 37.77 | 37.09 | 37.69 | 33.33 | 1.70% | 133,314 |
| Nov 26, 2025 | 37.31 | 37.65 | 36.46 | 37.06 | 32.77 | 1.70% | 217,563 |