Skip to main content
logo
Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
25.98
-0.14 (-0.54%)
Aug 31, 2026, 2:10 PM EDT - Market open

PLTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202625.3926.1125.3925.77--1.34%71,727
Aug 28, 202626.0226.4925.8326.1226.120.23%138,132
Aug 27, 202624.9826.2524.9426.0626.065.29%212,672
Aug 26, 202623.6524.8523.3224.7524.753.82%132,111
Aug 25, 202624.4125.0923.8223.8423.84-2.26%188,768
Aug 24, 202624.7224.9023.7824.3924.39-2.66%256,886
Aug 21, 202624.5225.7724.1425.3225.064.11%531,285
Aug 20, 202624.7324.7324.1324.3224.07-0.90%125,699
Aug 19, 202624.0324.8023.8024.5424.282.55%95,885
Aug 18, 202624.0324.5523.6823.9323.68-0.87%86,589
Aug 17, 202624.4124.7824.1424.1423.89-0.87%147,014
Aug 14, 202625.5725.7724.7024.7024.10-3.40%100,332
Aug 13, 202624.4225.7724.4225.5724.955.53%110,603
Aug 12, 202624.6024.8523.8524.2323.64-2.73%141,572
Aug 11, 202624.7725.4224.6124.9124.30-0.08%128,194
Aug 10, 202624.0425.7124.0424.9324.322.26%244,286
Aug 7, 202622.5224.6322.5224.5723.7811.83%208,654
Aug 6, 202621.5222.3221.5221.9721.27-1.70%63,237
Aug 5, 202622.8923.6522.3522.3521.63-3.46%263,907
Aug 4, 202620.1823.3720.0023.1522.4135.54%475,667
Aug 3, 202617.1817.2916.8017.0816.532.04%245,904
Jul 31, 202616.8616.8716.2516.8716.200.96%226,411
Jul 30, 202616.6216.9016.3916.7116.05-0.54%115,104
Jul 29, 202617.0317.4716.7416.8016.13-0.77%85,437
Jul 28, 202617.3517.5015.9816.9316.26-7.03%198,776
Jul 27, 202617.2118.3517.2118.2117.498.05%124,611
Jul 24, 202617.2517.4116.9117.1116.19-0.41%161,107
Jul 23, 202617.5117.5116.7217.1816.25-1.21%112,804
Jul 22, 202618.6018.6917.1517.3916.45-6.91%150,289
Jul 21, 202618.7619.0318.5518.6817.67-2.10%106,438
Jul 20, 202618.3419.3518.3419.0818.052.24%132,580
Jul 17, 202618.7519.2118.3018.8417.66-1.98%131,557
Jul 16, 202618.9919.2218.2519.2218.010.42%109,923
Jul 15, 202619.5519.5518.9519.1417.940.22%119,020
Jul 14, 202617.6419.4117.2519.1017.903.57%236,276
Jul 13, 202618.0018.5617.8618.4417.282.60%170,759
Jul 10, 202618.9619.1018.0318.2416.84-1.88%92,559
Jul 9, 202618.4018.6117.8718.5917.17-2.67%114,708
Jul 8, 202618.5619.1418.1919.1017.64-1.95%133,687
Jul 7, 202619.4520.2619.1119.4817.991.30%273,258
Jul 6, 202618.3319.4318.2019.2317.763.08%143,247
Jul 2, 202618.8019.2818.5618.7317.233.25%226,159
Jul 1, 202617.4618.5417.1318.1416.689.54%206,970
Jun 30, 202616.6116.9216.2516.5615.230.79%87,501
Jun 29, 202616.4816.9416.2616.4315.113.32%128,006
Jun 26, 202615.4416.3215.3916.1014.636.20%193,250
Jun 25, 202615.8316.0215.0015.1613.77-6.48%225,325
Jun 24, 202616.2917.0216.0516.2114.73-3.51%205,664
Jun 23, 202617.3617.5516.7316.8015.26-3.23%219,171
Jun 22, 202618.5018.9617.2517.3615.77-7.91%346,396