Skip to main content
logo
Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
24.61
-0.32 (-1.28%)
Aug 11, 2026, 11:49 AM EDT - Market open

PLTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202624.7725.4224.7724.93--74,341
Aug 10, 202624.0425.7124.0424.9324.932.26%244,286
Aug 7, 202622.5224.6322.5224.5724.3811.83%208,654
Aug 6, 202621.5222.3221.5221.9721.80-1.70%63,237
Aug 5, 202622.8923.6522.3522.3522.18-3.46%263,907
Aug 4, 202620.1823.3720.0023.1522.9735.54%475,667
Aug 3, 202617.1817.2916.8017.0816.952.04%245,904
Jul 31, 202616.8616.8716.2516.8716.610.96%226,411
Jul 30, 202616.6216.9016.3916.7116.45-0.54%115,104
Jul 29, 202617.0317.4716.7416.8016.54-0.77%85,437
Jul 28, 202617.3517.5015.9816.9316.67-7.03%198,776
Jul 27, 202617.2118.3517.2118.2117.938.05%124,611
Jul 24, 202617.2517.4116.9117.1116.59-0.41%161,107
Jul 23, 202617.5117.5116.7217.1816.66-1.21%112,804
Jul 22, 202618.6018.6917.1517.3916.86-6.91%150,289
Jul 21, 202618.7619.0318.5518.6818.11-2.10%106,438
Jul 20, 202618.3419.3518.3419.0818.502.24%132,580
Jul 17, 202618.7519.2118.3018.8418.10-1.98%131,557
Jul 16, 202618.9919.2218.2519.2218.460.42%109,923
Jul 15, 202619.5519.5518.9519.1418.390.22%119,020
Jul 14, 202617.6419.4117.2519.1018.343.57%236,276
Jul 13, 202618.0018.5617.8618.4417.712.60%170,759
Jul 10, 202618.9619.1018.0318.2417.26-1.88%92,559
Jul 9, 202618.4018.6117.8718.5917.59-2.67%114,708
Jul 8, 202618.5619.1418.1919.1018.08-1.95%133,687
Jul 7, 202619.4520.2619.1119.4818.441.30%273,258
Jul 6, 202618.3319.4318.2019.2318.203.08%143,247
Jul 2, 202618.8019.2818.5618.7317.663.25%226,159
Jul 1, 202617.4618.5417.1318.1417.109.54%206,970
Jun 30, 202616.6116.9216.2516.5615.610.79%87,501
Jun 29, 202616.4816.9416.2616.4315.493.32%128,006
Jun 26, 202615.4416.3215.3916.1014.996.20%193,250
Jun 25, 202615.8316.0215.0015.1614.12-6.48%225,325
Jun 24, 202616.2917.0216.0516.2115.09-3.51%205,664
Jun 23, 202617.3617.5516.7316.8015.64-3.23%219,171
Jun 22, 202618.5018.9617.2517.3616.16-7.91%346,396
Jun 18, 202619.4419.5218.4619.0017.55-2.06%160,507
Jun 17, 202619.6020.4119.3319.4017.92-2.32%242,731
Jun 16, 202619.9820.1619.2819.8618.35-1.59%141,874
Jun 15, 202619.3420.2119.3120.1818.646.58%210,129
Jun 12, 202619.7019.7418.8319.0217.49-3.30%181,585
Jun 11, 202619.3819.7018.9619.6718.090.98%129,823
Jun 10, 202619.3820.0019.2819.4817.92-1.86%162,099
Jun 9, 202620.4620.6919.0019.8518.26-3.45%275,496
Jun 8, 202620.5020.8420.4220.5618.910.62%106,258
Jun 5, 202621.8922.0020.5420.7918.79-5.71%186,038
Jun 4, 202622.8522.8721.7322.0519.93-0.05%172,831
Jun 3, 202623.4823.7721.9022.0619.94-7.81%228,336
Jun 2, 202625.0025.2123.5323.9321.63-6.41%172,747
Jun 1, 202625.5026.1324.7325.5723.112.89%225,636