Skip to main content
logo
Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
23.11
-1.86 (-7.45%)
At close: Oct 30, 2026, 4:00 PM EDT
23.24
+0.13 (0.56%)
After-hours: Oct 30, 2026, 8:00 PM EDT

PLTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202624.6324.6323.0523.1123.11-7.45%215,257
Oct 29, 202625.1825.2124.2824.9724.97-0.16%58,003
Oct 28, 202625.2625.2624.4825.0125.01-1.20%107,710
Oct 27, 202625.4025.6725.0325.3225.32-87,502
Oct 26, 202624.9725.5524.4925.3225.321.41%83,794
Oct 23, 202625.1125.1924.3025.0824.96-0.08%101,002
Oct 22, 202625.6525.9624.8925.1024.98-3.05%109,933
Oct 21, 202624.5526.0124.4625.8925.775.50%121,971
Oct 20, 202624.7125.0524.1024.5424.43-0.77%83,294
Oct 19, 202623.4725.1923.4724.7324.624.69%237,475
Oct 16, 202626.5026.7023.7423.9823.51-8.26%333,679
Oct 15, 202625.3826.2024.9826.1425.63-0.67%156,537
Oct 14, 202627.4827.5526.1126.3225.80-4.24%103,583
Oct 13, 202627.4927.8027.1127.4826.95-0.25%53,246
Oct 12, 202627.7928.3627.3527.7927.010.14%92,950
Oct 9, 202626.5027.8526.1827.7526.975.71%220,855
Oct 8, 202626.1027.0025.7626.2525.522.98%107,479
Oct 7, 202625.2525.5424.9125.4924.781.35%64,942
Oct 6, 202625.0025.5024.9825.1524.451.62%190,959
Oct 5, 202624.8925.2524.5024.7524.060.18%152,227
Oct 2, 202625.6125.9324.9725.0624.01-0.63%281,570
Oct 1, 202625.0525.4824.7925.2224.171.94%84,532
Sep 30, 202624.8525.3724.7424.7423.71-0.16%73,541
Sep 29, 202624.9524.9624.4824.7823.75-0.28%52,023
Sep 28, 202624.7525.2524.5024.8523.81-1.50%35,580
Sep 25, 202626.0226.2025.5025.5524.18-1.67%113,049
Sep 24, 202625.3626.2225.3625.9924.590.56%82,587
Sep 23, 202624.9926.1524.5625.8424.454.28%186,110
Sep 22, 202624.6524.8524.3524.7823.451.47%108,639
Sep 21, 202623.6524.5123.5624.4223.113.77%205,932
Sep 18, 202623.7223.8322.9323.7222.270.42%156,266
Sep 17, 202623.6623.8323.0723.6222.171.59%91,978
Sep 16, 202622.9023.3322.4723.2521.831.09%84,102
Sep 15, 202622.7323.6422.5523.0021.59-0.39%216,503
Sep 14, 202622.3623.2622.1023.0921.684.16%137,869
Sep 11, 202622.4322.6522.0622.3420.810.90%149,987
Sep 10, 202622.7222.7221.9422.1420.62-2.64%123,749
Sep 9, 202622.9723.0822.5922.7421.18-0.74%134,025
Sep 8, 202623.4023.5622.8522.9121.34-2.64%92,347
Sep 4, 202624.6724.8623.7323.8521.92-5.47%210,702
Sep 3, 202623.4825.7023.4825.2323.199.36%196,632
Sep 2, 202624.5924.5922.4523.0721.20-6.64%238,626
Sep 1, 202625.3225.8424.7124.7122.71-4.45%108,654
Aug 31, 202625.3926.1125.3925.8623.770.22%98,171
Aug 28, 202626.0226.4925.8326.1223.720.23%138,790
Aug 27, 202624.9826.2524.9426.0623.665.29%212,672
Aug 26, 202623.6524.8523.3224.7522.473.82%132,111
Aug 25, 202624.4125.0923.8223.8421.65-2.26%188,768
Aug 24, 202624.7224.9023.7824.3922.14-2.66%256,886
Aug 21, 202624.5225.7724.1425.3222.754.11%531,285