Skip to main content
logo
Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
23.72
+0.10 (0.42%)
At close: Sep 18, 2026, 4:00 PM EDT
23.75
+0.03 (0.13%)
After-hours: Sep 18, 2026, 8:00 PM EDT

PLTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202623.7223.8322.9723.7223.720.42%14,670
Sep 17, 202623.6023.9823.1723.6223.621.59%8,219
Sep 16, 202622.9423.3222.4523.2523.251.09%8,340
Sep 15, 202622.7323.6422.5523.0023.00-0.39%216,394
Sep 14, 202622.3623.2622.1023.0923.094.16%137,869
Sep 11, 202622.4322.6522.0622.3422.170.90%149,987
Sep 10, 202622.7222.7221.9422.1421.97-2.64%123,749
Sep 9, 202622.9723.0822.5922.7422.57-0.74%134,025
Sep 8, 202623.4023.5622.8522.9122.73-2.64%92,347
Sep 4, 202624.6724.8623.7323.8523.35-5.47%210,702
Sep 3, 202623.4825.7023.4825.2324.709.36%196,632
Sep 2, 202624.5924.5922.4523.0722.59-6.64%238,626
Sep 1, 202625.3225.8424.7124.7124.19-4.45%108,654
Aug 31, 202625.3926.1125.3925.8625.320.22%98,171
Aug 28, 202626.0226.4925.8326.1225.260.23%138,790
Aug 27, 202624.9826.2524.9426.0625.215.29%212,672
Aug 26, 202623.6524.8523.3224.7523.943.82%132,111
Aug 25, 202624.4125.0923.8223.8423.06-2.26%188,768
Aug 24, 202624.7224.9023.7824.3923.59-2.66%256,886
Aug 21, 202624.5225.7724.1425.3224.234.11%531,285
Aug 20, 202624.7324.7324.1324.3223.28-0.90%125,699
Aug 19, 202624.0324.8023.8024.5423.492.55%95,885
Aug 18, 202624.0324.5523.6823.9322.90-0.87%86,589
Aug 17, 202624.4124.7824.1424.1423.10-0.87%147,014
Aug 14, 202625.5725.7724.7024.7023.31-3.40%100,332
Aug 13, 202624.4225.7724.4225.5724.135.53%110,603
Aug 12, 202624.6024.8523.8524.2322.86-2.73%141,572
Aug 11, 202624.7725.4224.6124.9123.50-0.08%128,194
Aug 10, 202624.0425.7124.0424.9323.522.26%244,286
Aug 7, 202622.5224.6322.5224.5723.0011.83%208,654
Aug 6, 202621.5222.3221.5221.9720.57-1.70%63,237
Aug 5, 202622.8923.6522.3522.3520.92-3.46%263,907
Aug 4, 202620.1823.3720.0023.1521.6735.54%475,667
Aug 3, 202617.1817.2916.8017.0815.992.04%245,904
Jul 31, 202616.8616.8716.2516.8715.670.96%226,411
Jul 30, 202616.6216.9016.3916.7115.52-0.54%115,104
Jul 29, 202617.0317.4716.7416.8015.61-0.77%85,437
Jul 28, 202617.3517.5015.9816.9315.73-7.03%198,776
Jul 27, 202617.2118.3517.2118.2116.928.05%124,611
Jul 24, 202617.2517.4116.9117.1115.66-0.41%161,107
Jul 23, 202617.5117.5116.7217.1815.72-1.21%112,804
Jul 22, 202618.6018.6917.1517.3915.91-6.91%150,289
Jul 21, 202618.7619.0318.5518.6817.09-2.10%106,438
Jul 20, 202618.3419.3518.3419.0817.462.24%132,580
Jul 17, 202618.7519.2118.3018.8417.08-1.98%131,557
Jul 16, 202618.9919.2218.2519.2217.420.42%109,923
Jul 15, 202619.5519.5518.9519.1417.350.22%119,020
Jul 14, 202617.6419.4117.2519.1017.313.57%236,276
Jul 13, 202618.0018.5617.8618.4416.712.60%170,759
Jul 10, 202618.9619.1018.0318.2416.29-1.88%92,559