Skip to main content
logo
Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
23.68
+0.88 (3.86%)
At close: May 1, 2026, 4:00 PM EDT
23.87
+0.19 (0.80%)
After-hours: May 1, 2026, 8:00 PM EDT

PLTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202623.2124.1623.1523.6823.683.86%8,314
Apr 30, 202622.5222.9222.3022.8022.801.79%9,030
Apr 29, 202623.2323.3021.9022.4022.40-3.57%19,620
Apr 28, 202623.5723.5723.0323.2323.23-1.23%17,674
Apr 27, 202623.0923.9123.0623.5223.52-1.09%108,115
Apr 24, 202623.8423.9123.0123.7823.451.41%170,579
Apr 23, 202625.2325.2423.2523.4523.13-8.75%203,151
Apr 22, 202624.7825.7924.7525.7025.345.59%125,082
Apr 21, 202624.6125.2024.0924.3424.00-0.21%130,072
Apr 20, 202624.2024.7024.0624.3924.05-1.33%197,085
Apr 17, 202624.4225.0024.0524.7224.293.09%300,043
Apr 16, 202624.1024.2223.3123.9823.560.59%262,100
Apr 15, 202622.7723.9022.4423.8423.435.58%171,933
Apr 14, 202622.2523.0022.2322.5822.193.44%171,511
Apr 13, 202621.4022.2721.2721.8321.452.63%180,752
Apr 10, 202621.5021.5720.2521.2720.59-2.92%389,526
Apr 9, 202624.0324.0321.4921.9121.21-8.75%369,340
Apr 8, 202626.9227.1723.6724.0123.24-7.01%324,120
Apr 7, 202625.2225.9524.7525.8224.991.53%87,377
Apr 6, 202625.3626.0025.2125.4324.62-1.43%129,723
Apr 2, 202624.7525.8024.1625.8024.771.65%173,922
Apr 1, 202625.5125.7725.0025.3824.370.08%91,758
Mar 31, 202624.0125.6723.8625.3624.357.69%197,340
Mar 30, 202624.8024.8823.3923.5522.61-5.84%207,436
Mar 27, 202625.4825.7324.6925.0123.73-3.44%128,874
Mar 26, 202627.3027.3025.9025.9024.58-5.99%152,364
Mar 25, 202628.2728.6127.5227.5526.140.36%102,330
Mar 24, 202628.5129.0026.9627.4526.05-4.55%155,297
Mar 23, 202627.0328.8227.0328.7627.297.47%196,356
Mar 20, 202627.7428.0326.5926.7625.16-4.15%565,404
Mar 19, 202627.3028.0526.8227.9226.252.01%92,695
Mar 18, 202627.9728.1827.3327.3725.73-1.97%147,794
Mar 17, 202627.6028.2027.2427.9226.252.23%148,330
Mar 16, 202627.3427.5727.0427.3125.67-0.73%196,146
Mar 13, 202628.2328.2326.9027.5125.45-2.00%218,975
Mar 12, 202627.3328.4927.3328.0725.972.00%197,085
Mar 11, 202627.4027.8727.0827.5225.460.44%77,007
Mar 10, 202628.9028.9027.2727.4025.35-4.76%216,500
Mar 9, 202628.9029.0227.8828.7726.61-1.51%268,060
Mar 6, 202627.8030.0027.7029.2126.743.91%170,345
Mar 5, 202628.1828.9327.4828.1125.74-0.88%155,425
Mar 4, 202627.3928.5327.1428.3625.964.96%183,738
Mar 3, 202625.8527.0225.0427.0224.741.73%219,076
Mar 2, 202625.5026.8625.5026.5624.325.48%236,105
Feb 27, 202624.8825.2924.4325.1822.771.86%183,311
Feb 26, 202624.4925.1124.1124.7222.351.52%123,634
Feb 25, 202623.5524.8523.3924.3522.025.05%155,408
Feb 24, 202623.0723.5622.7623.1820.96-2.32%219,136
Feb 23, 202624.0624.0622.9823.7321.46-5.12%156,974
Feb 20, 202624.5425.1024.0525.0122.400.85%236,003