Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
27.75
+1.50 (5.71%)
At close: Oct 9, 2026, 4:00 PM EDT
27.77
+0.02 (0.07%)
After-hours: Oct 9, 2026, 8:00 PM EDT
PLTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 26.50 | 27.85 | 26.18 | 27.75 | 27.75 | 5.71% | 220,815 |
| Oct 8, 2026 | 25.74 | 27.00 | 25.74 | 26.25 | 26.25 | 2.98% | 13,569 |
| Oct 7, 2026 | 25.09 | 25.50 | 24.90 | 25.49 | 25.49 | 1.35% | 7,065 |
| Oct 6, 2026 | 24.88 | 25.49 | 24.88 | 25.15 | 25.15 | 1.62% | 11,628 |
| Oct 5, 2026 | 24.89 | 25.25 | 24.50 | 24.75 | 24.75 | 0.18% | 152,129 |
| Oct 2, 2026 | 25.61 | 25.93 | 24.97 | 25.06 | 24.70 | -0.63% | 281,570 |
| Oct 1, 2026 | 25.05 | 25.48 | 24.79 | 25.22 | 24.86 | 1.94% | 84,532 |
| Sep 30, 2026 | 24.85 | 25.37 | 24.74 | 24.74 | 24.39 | -0.16% | 73,541 |
| Sep 29, 2026 | 24.95 | 24.96 | 24.48 | 24.78 | 24.43 | -0.28% | 52,023 |
| Sep 28, 2026 | 24.75 | 25.25 | 24.50 | 24.85 | 24.50 | -1.50% | 35,580 |
| Sep 25, 2026 | 26.02 | 26.20 | 25.50 | 25.55 | 24.87 | -1.67% | 113,049 |
| Sep 24, 2026 | 25.36 | 26.22 | 25.36 | 25.99 | 25.29 | 0.56% | 82,587 |
| Sep 23, 2026 | 24.99 | 26.15 | 24.56 | 25.84 | 25.15 | 4.28% | 186,110 |
| Sep 22, 2026 | 24.65 | 24.85 | 24.35 | 24.78 | 24.12 | 1.47% | 108,639 |
| Sep 21, 2026 | 23.65 | 24.51 | 23.56 | 24.42 | 23.77 | 3.77% | 205,932 |
| Sep 18, 2026 | 23.72 | 23.83 | 22.93 | 23.72 | 22.91 | 0.42% | 156,266 |
| Sep 17, 2026 | 23.66 | 23.83 | 23.07 | 23.62 | 22.81 | 1.59% | 91,978 |
| Sep 16, 2026 | 22.90 | 23.33 | 22.47 | 23.25 | 22.45 | 1.09% | 84,102 |
| Sep 15, 2026 | 22.73 | 23.64 | 22.55 | 23.00 | 22.21 | -0.39% | 216,503 |
| Sep 14, 2026 | 22.36 | 23.26 | 22.10 | 23.09 | 22.30 | 4.16% | 137,869 |
| Sep 11, 2026 | 22.43 | 22.65 | 22.06 | 22.34 | 21.41 | 0.90% | 149,987 |
| Sep 10, 2026 | 22.72 | 22.72 | 21.94 | 22.14 | 21.22 | -2.64% | 123,749 |
| Sep 9, 2026 | 22.97 | 23.08 | 22.59 | 22.74 | 21.79 | -0.74% | 134,025 |
| Sep 8, 2026 | 23.40 | 23.56 | 22.85 | 22.91 | 21.95 | -2.64% | 92,347 |
| Sep 4, 2026 | 24.67 | 24.86 | 23.73 | 23.85 | 22.55 | -5.47% | 210,702 |
| Sep 3, 2026 | 23.48 | 25.70 | 23.48 | 25.23 | 23.85 | 9.36% | 196,632 |
| Sep 2, 2026 | 24.59 | 24.59 | 22.45 | 23.07 | 21.81 | -6.64% | 238,626 |
| Sep 1, 2026 | 25.32 | 25.84 | 24.71 | 24.71 | 23.36 | -4.45% | 108,654 |
| Aug 31, 2026 | 25.39 | 26.11 | 25.39 | 25.86 | 24.45 | 0.22% | 98,171 |
| Aug 28, 2026 | 26.02 | 26.49 | 25.83 | 26.12 | 24.40 | 0.23% | 138,790 |
| Aug 27, 2026 | 24.98 | 26.25 | 24.94 | 26.06 | 24.34 | 5.29% | 212,672 |
| Aug 26, 2026 | 23.65 | 24.85 | 23.32 | 24.75 | 23.12 | 3.82% | 132,111 |
| Aug 25, 2026 | 24.41 | 25.09 | 23.82 | 23.84 | 22.27 | -2.26% | 188,768 |
| Aug 24, 2026 | 24.72 | 24.90 | 23.78 | 24.39 | 22.78 | -2.66% | 256,886 |
| Aug 21, 2026 | 24.52 | 25.77 | 24.14 | 25.32 | 23.40 | 4.11% | 531,285 |
| Aug 20, 2026 | 24.73 | 24.73 | 24.13 | 24.32 | 22.48 | -0.90% | 125,699 |
| Aug 19, 2026 | 24.03 | 24.80 | 23.80 | 24.54 | 22.68 | 2.55% | 95,885 |
| Aug 18, 2026 | 24.03 | 24.55 | 23.68 | 23.93 | 22.12 | -0.87% | 86,589 |
| Aug 17, 2026 | 24.41 | 24.78 | 24.14 | 24.14 | 22.31 | -0.87% | 147,014 |
| Aug 14, 2026 | 25.57 | 25.77 | 24.70 | 24.70 | 22.51 | -3.40% | 100,332 |
| Aug 13, 2026 | 24.42 | 25.77 | 24.42 | 25.57 | 23.30 | 5.53% | 110,603 |
| Aug 12, 2026 | 24.60 | 24.85 | 23.85 | 24.23 | 22.08 | -2.73% | 141,572 |
| Aug 11, 2026 | 24.77 | 25.42 | 24.61 | 24.91 | 22.70 | -0.08% | 128,194 |
| Aug 10, 2026 | 24.04 | 25.71 | 24.04 | 24.93 | 22.72 | 2.26% | 244,286 |
| Aug 7, 2026 | 22.52 | 24.63 | 22.52 | 24.57 | 22.21 | 11.83% | 208,654 |
| Aug 6, 2026 | 21.52 | 22.32 | 21.52 | 21.97 | 19.86 | -1.70% | 63,237 |
| Aug 5, 2026 | 22.89 | 23.65 | 22.35 | 22.35 | 20.21 | -3.46% | 263,907 |
| Aug 4, 2026 | 20.18 | 23.37 | 20.00 | 23.15 | 20.93 | 35.54% | 475,667 |
| Aug 3, 2026 | 17.18 | 17.29 | 16.80 | 17.08 | 15.44 | 2.04% | 245,904 |
| Jul 31, 2026 | 16.86 | 16.87 | 16.25 | 16.87 | 15.13 | 0.96% | 226,411 |