Skip to main content
logo
Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
26.76
-1.16 (-4.15%)
At close: Mar 20, 2026, 4:00 PM EDT
27.01
+0.25 (0.93%)
Pre-market: Mar 23, 2026, 8:18 AM EDT

PLTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202627.5128.0626.5726.7626.76-4.15%15,423
Mar 19, 202627.1528.0626.8727.9227.922.01%13,834
Mar 18, 202627.9728.1827.3327.3727.37-1.97%147,443
Mar 17, 202627.6028.2027.2427.9227.922.23%148,330
Mar 16, 202627.3427.5727.0427.3127.31-0.73%196,146
Mar 13, 202628.2328.2326.9027.5127.07-2.00%218,975
Mar 12, 202627.3328.4927.3328.0727.622.00%197,085
Mar 11, 202627.4027.8727.0827.5227.080.44%77,007
Mar 10, 202628.9028.9027.2727.4026.96-4.76%216,500
Mar 9, 202628.9029.0227.8828.7728.31-1.51%268,060
Mar 6, 202627.8030.0027.7029.2128.453.91%170,345
Mar 5, 202628.1828.9327.4828.1127.38-0.88%155,425
Mar 4, 202627.3928.5327.1428.3627.624.96%183,738
Mar 3, 202625.8527.0225.0427.0226.311.73%219,076
Mar 2, 202625.5026.8625.5026.5625.875.48%236,105
Feb 27, 202624.8825.2924.4325.1824.221.86%183,311
Feb 26, 202624.4925.1124.1124.7223.781.52%123,634
Feb 25, 202623.5524.8523.3924.3523.425.05%155,408
Feb 24, 202623.0723.5622.7623.1822.30-2.32%219,136
Feb 23, 202624.0624.0622.9823.7322.82-5.12%156,974
Feb 20, 202624.5425.1024.0525.0123.830.85%236,003
Feb 19, 202624.2525.1024.0524.8023.63-1.12%155,279
Feb 18, 202625.1326.1724.8825.0823.903.04%111,416
Feb 17, 202623.4224.7023.2124.3423.190.75%158,788
Feb 13, 202623.4824.7123.1824.1622.851.90%177,148
Feb 12, 202625.1825.2223.2323.7122.42-6.06%242,030
Feb 11, 202626.1026.1024.6625.2423.87-3.55%178,738
Feb 10, 202627.3227.4225.7626.1724.75-2.24%159,548
Feb 9, 202625.5027.5425.0826.7725.325.10%157,175
Feb 6, 202625.2125.8024.6425.4723.985.90%234,632
Feb 5, 202625.3825.8523.7024.0522.64-8.66%320,263
Feb 4, 202629.8729.8725.4026.3324.79-13.30%321,030
Feb 3, 202631.4632.2529.3630.3728.598.04%434,885
Feb 2, 202628.7628.9427.8828.1126.46-0.43%252,957
Jan 30, 202628.7529.2027.8428.2326.26-3.85%231,466
Jan 29, 202630.9430.9428.3529.3627.31-4.52%383,236
Jan 28, 202632.5332.5330.7530.7528.60-5.88%376,310
Jan 27, 202633.2033.6532.5332.6730.39-1.86%191,593
Jan 26, 202633.2733.9933.2133.2930.97-2.38%129,438
Jan 23, 202633.2134.5033.2134.1031.442.71%152,293
Jan 22, 202634.1834.1832.9333.2030.610.45%167,083
Jan 21, 202633.6534.1532.0233.0530.47-2.51%238,853
Jan 20, 202633.7034.6533.2533.9031.25-2.98%284,771
Jan 16, 202636.7137.6134.6734.9431.77-3.83%455,576
Jan 15, 202636.9837.2436.2736.3333.03-1.06%150,911
Jan 14, 202636.5937.4835.5736.7233.390.27%271,125
Jan 13, 202636.9037.3636.1936.6233.30-0.76%274,470
Jan 12, 202636.7537.7136.3336.9033.550.52%214,629
Jan 9, 202636.6337.0136.0536.7133.23-0.27%199,624
Jan 8, 202638.6238.6435.9936.8133.32-2.49%213,860