Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
47.94
-0.21 (-0.44%)
At close: Jul 18, 2025, 4:00 PM
47.22
-0.72 (-1.50%)
After-hours: Jul 18, 2025, 8:00 PM EDT

PLTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202548.1248.2647.1247.9447.94-0.44%209,692
Jul 17, 202547.2148.5546.8148.1548.152.60%186,521
Jul 16, 202546.0847.0045.6046.9346.932.33%149,859
Jul 15, 202546.2046.6545.3845.8645.86-0.89%206,259
Jul 14, 202543.8746.2943.6646.2746.274.19%249,380
Jul 11, 202544.3045.1544.1244.4143.80-0.25%220,488
Jul 10, 202544.7045.2843.3044.5243.910.09%141,874
Jul 9, 202543.2044.6142.5044.4843.872.89%143,023
Jul 8, 202543.1743.3641.9443.2342.640.44%145,380
Jul 7, 202541.2443.1940.6743.0442.452.23%173,627
Jul 3, 202541.6942.2641.2142.1041.052.18%162,653
Jul 2, 202540.7441.6040.4541.2040.181.05%150,696
Jul 1, 202542.1842.3139.6340.7739.76-4.81%266,374
Jun 30, 202543.3643.6342.0842.8341.773.08%294,381
Jun 27, 202546.7546.7541.1841.5539.91-10.74%386,225
Jun 26, 202546.6247.8045.9046.5544.711.15%170,929
Jun 25, 202546.5347.7445.4046.0244.20-0.13%211,478
Jun 24, 202545.2846.1844.0046.0844.262.67%121,321
Jun 23, 202544.4645.6343.3544.8843.110.76%171,961
Jun 20, 202545.7746.1244.2944.5442.13-2.22%195,385
Jun 18, 202545.2945.5744.5645.5543.091.45%106,764
Jun 17, 202546.0046.1444.0444.9042.47-2.71%136,538
Jun 16, 202545.6447.2545.5046.1543.662.44%110,611
Jun 13, 202543.6246.0043.3745.0542.181.83%169,889
Jun 12, 202544.7144.8144.0044.2441.42-1.01%92,775
Jun 11, 202543.8245.6443.3344.6941.853.19%94,059
Jun 10, 202542.7043.4542.0043.3140.551.07%83,480
Jun 9, 202541.1543.0040.1842.8540.122.02%111,319
Jun 6, 202540.5042.1239.8542.0038.717.89%186,041
Jun 5, 202542.7344.0038.6738.9335.88-9.00%166,140
Jun 4, 202544.0744.0741.0542.7839.43-3.21%94,549
Jun 3, 202543.9444.8643.0044.2040.741.03%78,545
Jun 2, 202543.4244.5942.5843.7540.33-0.61%79,417
May 30, 202540.9944.1040.5744.0240.169.23%174,663
May 29, 202541.9641.9640.1140.3036.77-1.64%71,554
May 28, 202541.2541.6540.6740.9737.380.39%100,507
May 27, 202542.4042.5640.0040.8137.23-1.69%85,941
May 23, 202540.3942.3740.3941.5137.250.95%180,797
May 22, 202540.9042.6040.8041.1236.901.81%89,087
May 21, 202542.2542.9739.9240.3936.24-4.72%77,778
May 20, 202543.0143.3042.0242.3938.04-0.75%63,541
May 19, 202542.3543.3242.0042.7138.33-4.00%104,000
May 16, 202544.8744.8743.4044.4939.551.27%101,830
May 15, 202545.0745.0742.9843.9339.05-1.85%67,210
May 14, 202544.6946.0243.8544.7639.791.91%57,176
May 13, 202540.5044.9240.5043.9239.049.88%98,224
May 12, 202541.3241.3238.7039.9735.53-0.79%84,925
May 9, 202541.4241.4239.2840.2935.22-1.92%141,169
May 8, 202538.5141.5138.3841.0835.919.90%56,235
May 7, 202537.0037.9536.2837.3832.681.56%39,169