Skip to main content
logo
Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
21.27
-0.64 (-2.92%)
At close: Apr 10, 2026, 4:00 PM EDT
21.60
+0.33 (1.55%)
After-hours: Apr 10, 2026, 8:00 PM EDT

PLTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202621.8821.9020.2721.2721.27-2.92%61,456
Apr 9, 202624.0324.0321.4921.9121.91-8.75%365,651
Apr 8, 202626.9227.1723.6724.0124.01-7.01%324,120
Apr 7, 202625.2225.9524.7525.8225.821.53%87,377
Apr 6, 202625.3626.0025.2125.4325.43-1.43%129,723
Apr 2, 202624.7525.8024.1625.8025.591.65%173,922
Apr 1, 202625.5125.7725.0025.3825.170.08%91,758
Mar 31, 202624.0125.6723.8625.3625.157.69%197,340
Mar 30, 202624.8024.8823.3923.5523.35-5.84%207,436
Mar 27, 202625.4825.7324.6925.0124.52-3.44%128,874
Mar 26, 202627.3027.3025.9025.9025.39-5.99%152,364
Mar 25, 202628.2728.6127.5227.5527.010.36%102,330
Mar 24, 202628.5129.0026.9627.4526.91-4.55%155,297
Mar 23, 202627.0328.8227.0328.7628.197.47%196,356
Mar 20, 202627.7428.0326.5926.7625.99-4.15%565,404
Mar 19, 202627.3028.0526.8227.9227.112.01%92,695
Mar 18, 202627.9728.1827.3327.3726.58-1.97%147,794
Mar 17, 202627.6028.2027.2427.9227.112.23%148,330
Mar 16, 202627.3427.5727.0427.3126.52-0.73%196,146
Mar 13, 202628.2328.2326.9027.5126.29-2.00%218,975
Mar 12, 202627.3328.4927.3328.0726.822.00%197,085
Mar 11, 202627.4027.8727.0827.5226.300.44%77,007
Mar 10, 202628.9028.9027.2727.4026.18-4.76%216,500
Mar 9, 202628.9029.0227.8828.7727.49-1.51%268,060
Mar 6, 202627.8030.0027.7029.2127.633.91%170,345
Mar 5, 202628.1828.9327.4828.1126.59-0.88%155,425
Mar 4, 202627.3928.5327.1428.3626.824.96%183,738
Mar 3, 202625.8527.0225.0427.0225.551.73%219,076
Mar 2, 202625.5026.8625.5026.5625.125.48%236,105
Feb 27, 202624.8825.2924.4325.1823.521.86%183,311
Feb 26, 202624.4925.1124.1124.7223.091.52%123,634
Feb 25, 202623.5524.8523.3924.3522.745.05%155,408
Feb 24, 202623.0723.5622.7623.1821.65-2.32%219,136
Feb 23, 202624.0624.0622.9823.7322.17-5.12%156,974
Feb 20, 202624.5425.1024.0525.0123.140.85%236,003
Feb 19, 202624.2525.1024.0524.8022.95-1.12%155,279
Feb 18, 202625.1326.1724.8825.0823.213.04%111,416
Feb 17, 202623.4224.7023.2124.3422.520.75%158,788
Feb 13, 202623.4824.7123.1824.1622.191.90%177,148
Feb 12, 202625.1825.2223.2323.7121.78-6.06%242,030
Feb 11, 202626.1026.1024.6625.2423.18-3.55%178,738
Feb 10, 202627.3227.4225.7626.1724.03-2.24%159,548
Feb 9, 202625.5027.5425.0826.7724.595.10%157,175
Feb 6, 202625.2125.8024.6425.4723.285.90%234,632
Feb 5, 202625.3825.8523.7024.0521.99-8.66%320,263
Feb 4, 202629.8729.8725.4026.3324.07-13.30%321,030
Feb 3, 202631.4632.2529.3630.3727.768.04%434,885
Feb 2, 202628.7628.9427.8828.1125.70-0.43%252,957
Jan 30, 202628.7529.2027.8428.2325.50-3.85%231,466
Jan 29, 202630.9430.9428.3529.3626.52-4.52%383,236