Roundhill PLTR WeeklyPay ETF (PLTW)

BATS: PLTW · Real-Time Price · USD

18.68

-0.40 (-2.10%)

At close: Jul 21, 2026, 4:00 PM EDT

18.72

+0.04 (0.21%)

Pre-market: Jul 22, 2026, 8:25 AM EDT

PLTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	18.98	19.03	18.60	18.68	18.68	-2.10%	9,005
Jul 20, 2026	18.34	19.35	18.34	19.08	19.08	2.24%	132,407
Jul 17, 2026	18.75	19.21	18.30	18.84	18.66	-1.98%	131,557
Jul 16, 2026	18.99	19.22	18.25	19.22	19.04	0.42%	109,923
Jul 15, 2026	19.55	19.55	18.95	19.14	18.96	0.22%	119,020
Jul 14, 2026	17.64	19.41	17.25	19.10	18.92	3.57%	236,276
Jul 13, 2026	18.00	18.56	17.86	18.44	18.27	2.60%	170,759
Jul 10, 2026	18.96	19.10	18.03	18.24	17.80	-1.88%	92,559
Jul 9, 2026	18.40	18.61	17.87	18.59	18.14	-2.67%	114,708
Jul 8, 2026	18.56	19.14	18.19	19.10	18.64	-1.95%	133,687
Jul 7, 2026	19.45	20.26	19.11	19.48	19.01	1.30%	273,258
Jul 6, 2026	18.33	19.43	18.20	19.23	18.77	3.08%	143,247
Jul 2, 2026	18.80	19.28	18.56	18.73	18.21	3.25%	226,159
Jul 1, 2026	17.46	18.54	17.13	18.14	17.64	9.54%	206,970
Jun 30, 2026	16.61	16.92	16.25	16.56	16.10	0.79%	87,501
Jun 29, 2026	16.48	16.94	16.26	16.43	15.97	3.32%	128,006
Jun 26, 2026	15.44	16.32	15.39	16.10	15.46	6.20%	193,250
Jun 25, 2026	15.83	16.02	15.00	15.16	14.56	-6.48%	225,325
Jun 24, 2026	16.29	17.02	16.05	16.21	15.57	-3.51%	205,664
Jun 23, 2026	17.36	17.55	16.73	16.80	16.13	-3.23%	219,171
Jun 22, 2026	18.50	18.96	17.25	17.36	16.67	-7.91%	346,396
Jun 18, 2026	19.44	19.52	18.46	19.00	18.10	-2.06%	160,507
Jun 17, 2026	19.60	20.41	19.33	19.40	18.48	-2.32%	242,731
Jun 16, 2026	19.98	20.16	19.28	19.86	18.92	-1.59%	141,874
Jun 15, 2026	19.34	20.21	19.31	20.18	19.23	6.58%	210,129
Jun 12, 2026	19.70	19.74	18.83	19.02	18.04	-3.30%	181,585
Jun 11, 2026	19.38	19.70	18.96	19.67	18.66	0.98%	129,823
Jun 10, 2026	19.38	20.00	19.28	19.48	18.48	-1.86%	162,099
Jun 9, 2026	20.46	20.69	19.00	19.85	18.83	-3.45%	275,496
Jun 8, 2026	20.50	20.84	20.42	20.56	19.50	0.62%	106,258
Jun 5, 2026	21.89	22.00	20.54	20.79	19.38	-5.71%	186,038
Jun 4, 2026	22.85	22.87	21.73	22.05	20.56	-0.05%	172,831
Jun 3, 2026	23.48	23.77	21.90	22.06	20.56	-7.81%	228,336
Jun 2, 2026	25.00	25.21	23.53	23.93	22.31	-6.41%	172,747
Jun 1, 2026	25.50	26.13	24.73	25.57	23.84	2.89%	225,636
May 29, 2026	23.50	25.25	23.12	25.09	23.17	11.17%	423,642
May 28, 2026	20.62	22.59	20.62	22.57	20.84	9.99%	303,129
May 27, 2026	20.80	21.15	20.40	20.52	18.95	-3.62%	132,641
May 26, 2026	21.25	21.70	20.74	21.29	19.66	-0.26%	197,782
May 22, 2026	21.73	21.97	21.12	21.53	19.71	-0.60%	185,908
May 21, 2026	21.44	21.89	21.38	21.66	19.83	0.28%	158,132
May 20, 2026	21.10	21.64	20.78	21.60	19.77	1.41%	144,027
May 19, 2026	21.11	21.65	20.98	21.30	19.50	0.24%	139,174
May 18, 2026	20.75	21.40	20.56	21.25	19.45	1.16%	103,307
May 15, 2026	21.01	21.54	20.95	21.18	19.23	0.05%	186,828
May 14, 2026	20.40	21.33	20.40	21.17	19.22	3.12%	222,722
May 13, 2026	21.38	21.73	20.25	20.53	18.64	-5.26%	332,512
May 12, 2026	21.70	21.88	21.17	21.67	19.67	-0.51%	254,820
May 11, 2026	21.42	21.81	21.03	21.78	19.77	-0.82%	261,584
May 8, 2026	21.98	22.27	21.32	22.22	19.94	0.41%	248,358