Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
28.80
-2.13 (-6.89%)
At close: Mar 13, 2025, 4:00 PM
28.63
-0.17 (-0.59%)
After-hours: Mar 13, 2025, 7:52 PM EST
PLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 30.40 | 30.40 | 28.64 | 28.80 | 28.80 | -6.89% | 13,641 |
| Mar 12, 2025 | 30.57 | 30.95 | 29.25 | 30.93 | 30.93 | 9.27% | 15,066 |
| Mar 11, 2025 | 26.75 | 29.24 | 26.75 | 28.31 | 28.31 | 3.62% | 5,826 |
| Mar 10, 2025 | 30.03 | 30.03 | 26.81 | 27.32 | 27.32 | -13.01% | 20,809 |
| Mar 7, 2025 | 29.34 | 31.40 | 29.34 | 31.40 | 31.20 | 6.49% | 17,751 |
| Mar 6, 2025 | 32.67 | 32.75 | 29.30 | 29.49 | 29.30 | -12.28% | 25,097 |
| Mar 5, 2025 | 31.50 | 33.71 | 31.33 | 33.62 | 33.40 | 6.96% | 15,380 |
| Mar 4, 2025 | 28.96 | 32.14 | 28.96 | 31.43 | 31.23 | 3.08% | 10,760 |
| Mar 3, 2025 | 33.39 | 33.91 | 30.49 | 30.49 | 30.29 | -3.62% | 16,686 |
| Feb 28, 2025 | 29.10 | 31.63 | 28.81 | 31.63 | 31.24 | 0.59% | 19,572 |
| Feb 27, 2025 | 35.15 | 35.50 | 31.45 | 31.45 | 31.06 | -6.64% | 20,208 |
| Feb 26, 2025 | 33.86 | 34.84 | 32.90 | 33.69 | 33.27 | 2.50% | 21,728 |
| Feb 25, 2025 | 33.51 | 34.26 | 32.06 | 32.87 | 32.46 | -4.11% | 82,319 |
| Feb 24, 2025 | 37.79 | 37.90 | 33.99 | 34.28 | 33.85 | -12.72% | 25,103 |
| Feb 21, 2025 | 42.85 | 43.01 | 39.27 | 39.27 | 38.79 | -6.48% | 19,950 |
| Feb 20, 2025 | 39.68 | 42.03 | 37.50 | 42.00 | 41.48 | -5.07% | 41,992 |