Skip to main content
logo
Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
19.67
+0.19 (0.98%)
At close: Jun 11, 2026, 4:00 PM EDT
19.77
+0.10 (0.51%)
After-hours: Jun 11, 2026, 8:00 PM EDT

PLTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202619.5619.6718.9819.6719.670.98%8,047
Jun 10, 202619.8020.0019.2519.4819.48-1.86%16,609
Jun 9, 202620.6020.7319.0019.8519.85-3.45%33,706
Jun 8, 202620.5020.8420.4220.5620.560.62%105,958
Jun 5, 202621.8922.0020.5420.7920.43-5.71%186,038
Jun 4, 202622.8522.8721.7322.0521.67-0.05%172,831
Jun 3, 202623.4823.7721.9022.0621.68-7.81%228,336
Jun 2, 202625.0025.2123.5323.9323.52-6.41%172,747
Jun 1, 202625.5026.1324.7325.5725.132.89%225,636
May 29, 202623.5025.2523.1225.0924.4211.17%423,642
May 28, 202620.6222.5920.6222.5721.979.99%303,129
May 27, 202620.8021.1520.4020.5219.98-3.62%132,641
May 26, 202621.2521.7020.7421.2920.73-0.26%197,782
May 22, 202621.7321.9721.1221.5320.78-0.60%185,908
May 21, 202621.4421.8921.3821.6620.900.28%158,132
May 20, 202621.1021.6420.7821.6020.851.41%144,027
May 19, 202621.1121.6520.9821.3020.560.24%139,174
May 18, 202620.7521.4020.5621.2520.511.16%103,307
May 15, 202621.0121.5420.9521.1820.270.05%186,828
May 14, 202620.4021.3320.4021.1720.263.12%222,722
May 13, 202621.3821.7320.2520.5319.65-5.26%332,512
May 12, 202621.7021.8821.1721.6720.74-0.51%254,820
May 11, 202621.4221.8121.0321.7820.85-0.82%261,584
May 8, 202621.9822.2721.3222.2221.020.41%248,358
May 7, 202621.7022.8221.6922.1320.943.12%227,003
May 6, 202621.5321.8320.9821.4620.30-1.87%247,446
May 5, 202623.0023.2421.7021.8720.69-8.76%333,555
May 4, 202624.1324.5923.7023.9722.682.20%169,261
May 1, 202623.4624.1623.1923.6822.193.86%128,199
Apr 30, 202622.6322.9522.3022.8021.361.79%119,806
Apr 29, 202623.0623.0821.8822.4020.99-3.57%156,495
Apr 28, 202623.3023.6623.0323.2321.77-1.23%144,937
Apr 27, 202623.0923.9123.0623.5222.040.29%108,115
Apr 24, 202623.8423.9123.0123.7821.971.41%170,579
Apr 23, 202625.2325.2423.2523.4521.67-8.75%203,151
Apr 22, 202624.7825.7924.7525.7023.755.59%125,082
Apr 21, 202624.6125.2024.0924.3422.49-0.21%130,072
Apr 20, 202624.2024.7024.0624.3922.54-0.98%197,085
Apr 17, 202624.4225.0024.0524.7222.763.09%300,043
Apr 16, 202624.1024.2223.3123.9822.080.59%262,100
Apr 15, 202622.7723.9022.4423.8421.955.58%171,933
Apr 14, 202622.2523.0022.2322.5820.793.44%171,511
Apr 13, 202621.4022.2721.2721.8320.104.18%180,752
Apr 10, 202621.5021.5720.2521.2719.29-2.92%389,526
Apr 9, 202624.0324.0321.4921.9119.87-8.75%369,340
Apr 8, 202626.9227.1723.6724.0121.78-7.01%324,120
Apr 7, 202625.2225.9524.7525.8223.421.53%87,377
Apr 6, 202625.3626.0025.2125.4323.07-0.61%129,723
Apr 2, 202624.7525.8024.1625.8023.211.65%173,922
Apr 1, 202625.5125.7725.0025.3822.830.08%91,758