Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
21.53
-0.13 (-0.60%)
At close: May 22, 2026, 4:00 PM EDT
21.00
-0.53 (-2.46%)
After-hours: May 22, 2026, 8:00 PM EDT
PLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 21.73 | 21.97 | 21.12 | 21.53 | 21.53 | -0.60% | 184,751 |
| May 21, 2026 | 21.43 | 21.86 | 21.35 | 21.66 | 21.66 | 0.28% | 8,648 |
| May 20, 2026 | 21.10 | 21.64 | 20.78 | 21.60 | 21.60 | 1.41% | 144,027 |
| May 19, 2026 | 21.11 | 21.65 | 20.98 | 21.30 | 21.30 | 0.24% | 139,174 |
| May 18, 2026 | 20.75 | 21.40 | 20.56 | 21.25 | 21.25 | 1.16% | 103,307 |
| May 15, 2026 | 21.01 | 21.54 | 20.95 | 21.18 | 21.01 | 0.05% | 186,828 |
| May 14, 2026 | 20.40 | 21.33 | 20.40 | 21.17 | 21.00 | 3.12% | 222,722 |
| May 13, 2026 | 21.38 | 21.73 | 20.25 | 20.53 | 20.36 | -5.26% | 332,512 |
| May 12, 2026 | 21.70 | 21.88 | 21.17 | 21.67 | 21.49 | -0.51% | 254,820 |
| May 11, 2026 | 21.42 | 21.81 | 21.03 | 21.78 | 21.60 | -0.82% | 261,584 |
| May 8, 2026 | 21.98 | 22.27 | 21.32 | 22.22 | 21.78 | 0.41% | 248,358 |
| May 7, 2026 | 21.70 | 22.82 | 21.69 | 22.13 | 21.69 | 3.12% | 227,003 |
| May 6, 2026 | 21.53 | 21.83 | 20.98 | 21.46 | 21.04 | -1.87% | 247,446 |
| May 5, 2026 | 23.00 | 23.24 | 21.70 | 21.87 | 21.44 | -8.76% | 333,555 |
| May 4, 2026 | 24.13 | 24.59 | 23.70 | 23.97 | 23.50 | 2.20% | 169,261 |
| May 1, 2026 | 23.46 | 24.16 | 23.19 | 23.68 | 22.99 | 3.86% | 128,199 |
| Apr 30, 2026 | 22.63 | 22.95 | 22.30 | 22.80 | 22.14 | 1.79% | 119,806 |
| Apr 29, 2026 | 23.06 | 23.08 | 21.88 | 22.40 | 21.75 | -3.57% | 156,495 |
| Apr 28, 2026 | 23.30 | 23.66 | 23.03 | 23.23 | 22.55 | -1.23% | 144,937 |
| Apr 27, 2026 | 23.09 | 23.91 | 23.06 | 23.52 | 22.83 | 0.29% | 108,115 |
| Apr 24, 2026 | 23.84 | 23.91 | 23.01 | 23.78 | 22.77 | 1.41% | 170,579 |
| Apr 23, 2026 | 25.23 | 25.24 | 23.25 | 23.45 | 22.45 | -8.75% | 203,151 |
| Apr 22, 2026 | 24.78 | 25.79 | 24.75 | 25.70 | 24.61 | 5.59% | 125,082 |
| Apr 21, 2026 | 24.61 | 25.20 | 24.09 | 24.34 | 23.30 | -0.21% | 130,072 |
| Apr 20, 2026 | 24.20 | 24.70 | 24.06 | 24.39 | 23.35 | -0.98% | 197,085 |
| Apr 17, 2026 | 24.42 | 25.00 | 24.05 | 24.72 | 23.58 | 3.09% | 300,043 |
| Apr 16, 2026 | 24.10 | 24.22 | 23.31 | 23.98 | 22.88 | 0.59% | 262,100 |
| Apr 15, 2026 | 22.77 | 23.90 | 22.44 | 23.84 | 22.74 | 5.58% | 171,933 |
| Apr 14, 2026 | 22.25 | 23.00 | 22.23 | 22.58 | 21.54 | 3.44% | 171,511 |
| Apr 13, 2026 | 21.40 | 22.27 | 21.27 | 21.83 | 20.83 | 4.18% | 180,752 |
| Apr 10, 2026 | 21.50 | 21.57 | 20.25 | 21.27 | 19.99 | -2.92% | 389,526 |
| Apr 9, 2026 | 24.03 | 24.03 | 21.49 | 21.91 | 20.59 | -8.75% | 369,340 |
| Apr 8, 2026 | 26.92 | 27.17 | 23.67 | 24.01 | 22.57 | -7.01% | 324,120 |
| Apr 7, 2026 | 25.22 | 25.95 | 24.75 | 25.82 | 24.27 | 1.53% | 87,377 |
| Apr 6, 2026 | 25.36 | 26.00 | 25.21 | 25.43 | 23.90 | -0.61% | 129,723 |
| Apr 2, 2026 | 24.75 | 25.80 | 24.16 | 25.80 | 24.05 | 1.65% | 173,922 |
| Apr 1, 2026 | 25.51 | 25.77 | 25.00 | 25.38 | 23.66 | 0.08% | 91,758 |
| Mar 31, 2026 | 24.01 | 25.67 | 23.86 | 25.36 | 23.64 | 7.69% | 197,340 |
| Mar 30, 2026 | 24.80 | 24.88 | 23.39 | 23.55 | 21.95 | -4.74% | 207,436 |
| Mar 27, 2026 | 25.48 | 25.73 | 24.69 | 25.01 | 23.04 | -3.44% | 128,874 |
| Mar 26, 2026 | 27.30 | 27.30 | 25.90 | 25.90 | 23.86 | -5.99% | 152,364 |
| Mar 25, 2026 | 28.27 | 28.61 | 27.52 | 27.55 | 25.38 | 0.36% | 102,330 |
| Mar 24, 2026 | 28.51 | 29.00 | 26.96 | 27.45 | 25.29 | -4.55% | 155,297 |
| Mar 23, 2026 | 27.03 | 28.82 | 27.03 | 28.76 | 26.50 | 8.49% | 196,356 |
| Mar 20, 2026 | 27.74 | 28.03 | 26.59 | 26.76 | 24.42 | -4.15% | 565,404 |
| Mar 19, 2026 | 27.30 | 28.05 | 26.82 | 27.92 | 25.48 | 2.01% | 92,695 |
| Mar 18, 2026 | 27.97 | 28.18 | 27.33 | 27.37 | 24.98 | -1.97% | 147,794 |
| Mar 17, 2026 | 27.60 | 28.20 | 27.24 | 27.92 | 25.48 | 2.23% | 148,330 |
| Mar 16, 2026 | 27.34 | 27.57 | 27.04 | 27.31 | 24.93 | 0.89% | 196,146 |
| Mar 13, 2026 | 28.23 | 28.23 | 26.90 | 27.51 | 24.71 | -2.00% | 218,975 |