Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
18.14
+1.58 (9.54%)
At close: Jul 1, 2026, 4:00 PM EDT
17.98
-0.16 (-0.88%)
After-hours: Jul 1, 2026, 8:00 PM EDT
PLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 17.46 | 18.54 | 17.13 | 18.14 | 18.14 | 9.54% | 206,661 |
| Jun 30, 2026 | 16.61 | 16.92 | 16.25 | 16.56 | 16.56 | 0.79% | 87,501 |
| Jun 29, 2026 | 16.48 | 16.94 | 16.26 | 16.43 | 16.43 | 3.32% | 128,006 |
| Jun 26, 2026 | 15.44 | 16.32 | 15.39 | 16.10 | 15.90 | 6.20% | 193,250 |
| Jun 25, 2026 | 15.83 | 16.02 | 15.00 | 15.16 | 14.97 | -6.48% | 225,325 |
| Jun 24, 2026 | 16.29 | 17.02 | 16.05 | 16.21 | 16.01 | -3.51% | 205,664 |
| Jun 23, 2026 | 17.36 | 17.55 | 16.73 | 16.80 | 16.59 | -3.23% | 219,171 |
| Jun 22, 2026 | 18.50 | 18.96 | 17.25 | 17.36 | 17.15 | -7.91% | 346,396 |
| Jun 18, 2026 | 19.44 | 19.52 | 18.46 | 19.00 | 18.62 | -2.06% | 160,507 |
| Jun 17, 2026 | 19.60 | 20.41 | 19.33 | 19.40 | 19.01 | -2.32% | 242,731 |
| Jun 16, 2026 | 19.98 | 20.16 | 19.28 | 19.86 | 19.46 | -1.59% | 141,874 |
| Jun 15, 2026 | 19.34 | 20.21 | 19.31 | 20.18 | 19.78 | 6.58% | 210,129 |
| Jun 12, 2026 | 19.70 | 19.74 | 18.83 | 19.02 | 18.56 | -3.30% | 181,585 |
| Jun 11, 2026 | 19.38 | 19.70 | 18.96 | 19.67 | 19.19 | 0.98% | 129,823 |
| Jun 10, 2026 | 19.38 | 20.00 | 19.28 | 19.48 | 19.00 | -1.86% | 162,099 |
| Jun 9, 2026 | 20.46 | 20.69 | 19.00 | 19.85 | 19.37 | -3.45% | 275,496 |
| Jun 8, 2026 | 20.50 | 20.84 | 20.42 | 20.56 | 20.06 | 0.62% | 106,258 |
| Jun 5, 2026 | 21.89 | 22.00 | 20.54 | 20.79 | 19.93 | -5.71% | 186,038 |
| Jun 4, 2026 | 22.85 | 22.87 | 21.73 | 22.05 | 21.14 | -0.05% | 172,831 |
| Jun 3, 2026 | 23.48 | 23.77 | 21.90 | 22.06 | 21.15 | -7.81% | 228,336 |
| Jun 2, 2026 | 25.00 | 25.21 | 23.53 | 23.93 | 22.95 | -6.41% | 172,747 |
| Jun 1, 2026 | 25.50 | 26.13 | 24.73 | 25.57 | 24.52 | 2.89% | 225,636 |
| May 29, 2026 | 23.50 | 25.25 | 23.12 | 25.09 | 23.83 | 11.17% | 423,642 |
| May 28, 2026 | 20.62 | 22.59 | 20.62 | 22.57 | 21.44 | 9.99% | 303,129 |
| May 27, 2026 | 20.80 | 21.15 | 20.40 | 20.52 | 19.49 | -3.62% | 132,641 |
| May 26, 2026 | 21.25 | 21.70 | 20.74 | 21.29 | 20.22 | -0.26% | 197,782 |
| May 22, 2026 | 21.73 | 21.97 | 21.12 | 21.53 | 20.27 | -0.60% | 185,908 |
| May 21, 2026 | 21.44 | 21.89 | 21.38 | 21.66 | 20.39 | 0.28% | 158,132 |
| May 20, 2026 | 21.10 | 21.64 | 20.78 | 21.60 | 20.34 | 1.41% | 144,027 |
| May 19, 2026 | 21.11 | 21.65 | 20.98 | 21.30 | 20.06 | 0.24% | 139,174 |
| May 18, 2026 | 20.75 | 21.40 | 20.56 | 21.25 | 20.01 | 1.16% | 103,307 |
| May 15, 2026 | 21.01 | 21.54 | 20.95 | 21.18 | 19.78 | 0.05% | 186,828 |
| May 14, 2026 | 20.40 | 21.33 | 20.40 | 21.17 | 19.77 | 3.12% | 222,722 |
| May 13, 2026 | 21.38 | 21.73 | 20.25 | 20.53 | 19.17 | -5.26% | 332,512 |
| May 12, 2026 | 21.70 | 21.88 | 21.17 | 21.67 | 20.24 | -0.51% | 254,820 |
| May 11, 2026 | 21.42 | 21.81 | 21.03 | 21.78 | 20.34 | -0.82% | 261,584 |
| May 8, 2026 | 21.98 | 22.27 | 21.32 | 22.22 | 20.51 | 0.41% | 248,358 |
| May 7, 2026 | 21.70 | 22.82 | 21.69 | 22.13 | 20.42 | 3.12% | 227,003 |
| May 6, 2026 | 21.53 | 21.83 | 20.98 | 21.46 | 19.81 | -1.87% | 247,446 |
| May 5, 2026 | 23.00 | 23.24 | 21.70 | 21.87 | 20.18 | -8.76% | 333,555 |
| May 4, 2026 | 24.13 | 24.59 | 23.70 | 23.97 | 22.12 | 2.20% | 169,261 |
| May 1, 2026 | 23.46 | 24.16 | 23.19 | 23.68 | 21.65 | 3.86% | 128,199 |
| Apr 30, 2026 | 22.63 | 22.95 | 22.30 | 22.80 | 20.84 | 1.79% | 119,806 |
| Apr 29, 2026 | 23.06 | 23.08 | 21.88 | 22.40 | 20.48 | -3.57% | 156,495 |
| Apr 28, 2026 | 23.30 | 23.66 | 23.03 | 23.23 | 21.24 | -1.23% | 144,937 |
| Apr 27, 2026 | 23.09 | 23.91 | 23.06 | 23.52 | 21.50 | 0.29% | 108,115 |
| Apr 24, 2026 | 23.84 | 23.91 | 23.01 | 23.78 | 21.44 | 1.41% | 170,579 |
| Apr 23, 2026 | 25.23 | 25.24 | 23.25 | 23.45 | 21.14 | -8.75% | 203,151 |
| Apr 22, 2026 | 24.78 | 25.79 | 24.75 | 25.70 | 23.17 | 5.59% | 125,082 |
| Apr 21, 2026 | 24.61 | 25.20 | 24.09 | 24.34 | 21.94 | -0.20% | 130,072 |