Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
33.47
-0.45 (-1.33%)
At close: Aug 14, 2025, 4:00 PM
33.00
-0.47 (-1.40%)
After-hours: Aug 14, 2025, 5:24 PM EDT
TSLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.51 | 33.91 | 32.87 | 33.47 | 33.47 | -1.33% | 165,049 |
| Aug 13, 2025 | 34.20 | 35.06 | 33.83 | 33.92 | 33.92 | -0.53% | 131,920 |
| Aug 12, 2025 | 34.65 | 34.65 | 33.19 | 34.10 | 34.10 | 0.47% | 102,468 |
| Aug 11, 2025 | 33.48 | 34.79 | 33.36 | 33.94 | 33.94 | 1.74% | 184,078 |
| Aug 8, 2025 | 32.42 | 33.99 | 32.42 | 33.36 | 32.79 | 2.55% | 217,713 |
| Aug 7, 2025 | 32.21 | 32.53 | 31.80 | 32.53 | 31.98 | 0.90% | 110,050 |
| Aug 6, 2025 | 30.80 | 32.24 | 30.74 | 32.24 | 31.69 | 4.27% | 89,775 |
| Aug 5, 2025 | 30.82 | 31.28 | 30.51 | 30.92 | 30.39 | -0.32% | 70,933 |
| Aug 4, 2025 | 30.96 | 31.27 | 30.25 | 31.02 | 30.49 | 1.67% | 97,549 |
| Aug 1, 2025 | 30.80 | 31.24 | 29.94 | 30.51 | 29.70 | -2.21% | 112,571 |
| Jul 31, 2025 | 32.62 | 32.69 | 30.92 | 31.20 | 30.37 | -3.91% | 124,872 |
| Jul 30, 2025 | 32.83 | 33.09 | 31.61 | 32.47 | 31.61 | -0.98% | 110,855 |
| Jul 29, 2025 | 33.30 | 33.31 | 32.41 | 32.79 | 31.92 | -1.56% | 134,387 |
| Jul 28, 2025 | 32.41 | 33.87 | 32.09 | 33.31 | 32.43 | 2.46% | 150,575 |
| Jul 25, 2025 | 31.68 | 33.52 | 31.65 | 32.51 | 31.22 | 4.07% | 195,256 |
| Jul 24, 2025 | 31.90 | 31.90 | 30.80 | 31.24 | 30.00 | -10.00% | 345,410 |
| Jul 23, 2025 | 34.49 | 35.08 | 34.31 | 34.71 | 33.33 | 0.12% | 89,501 |
| Jul 22, 2025 | 34.35 | 34.99 | 33.31 | 34.67 | 33.29 | 1.20% | 127,780 |
| Jul 21, 2025 | 34.92 | 35.02 | 34.00 | 34.26 | 32.90 | -1.30% | 88,770 |
| Jul 18, 2025 | 33.76 | 34.80 | 33.70 | 34.71 | 32.95 | 3.77% | 82,363 |
| Jul 17, 2025 | 33.91 | 34.02 | 33.18 | 33.45 | 31.76 | -0.86% | 95,477 |
| Jul 16, 2025 | 32.62 | 33.92 | 32.62 | 33.74 | 32.03 | 4.20% | 80,912 |
| Jul 15, 2025 | 33.49 | 33.51 | 32.36 | 32.38 | 30.74 | -2.35% | 101,275 |
| Jul 14, 2025 | 33.19 | 33.85 | 32.65 | 33.16 | 31.48 | 0.15% | 105,944 |
| Jul 11, 2025 | 32.30 | 33.16 | 32.17 | 33.11 | 31.08 | 1.38% | 119,432 |
| Jul 10, 2025 | 31.42 | 32.70 | 31.42 | 32.66 | 30.65 | 5.66% | 156,603 |
| Jul 9, 2025 | 31.09 | 31.33 | 30.60 | 30.91 | 29.01 | -0.74% | 92,028 |
| Jul 8, 2025 | 30.95 | 31.86 | 30.74 | 31.14 | 29.23 | 1.80% | 103,315 |
| Jul 7, 2025 | 30.25 | 30.88 | 30.01 | 30.59 | 28.71 | -9.55% | 223,505 |
| Jul 3, 2025 | 34.16 | 34.17 | 33.49 | 33.82 | 31.26 | -0.09% | 61,614 |
| Jul 2, 2025 | 33.45 | 33.96 | 32.41 | 33.85 | 31.29 | 5.81% | 98,161 |
| Jul 1, 2025 | 31.69 | 32.57 | 31.00 | 31.99 | 29.57 | -6.23% | 140,975 |
| Jun 30, 2025 | 34.46 | 35.17 | 34.03 | 34.12 | 31.54 | -3.55% | 124,604 |
| Jun 27, 2025 | 35.54 | 36.13 | 34.68 | 35.37 | 32.24 | -0.90% | 125,001 |
| Jun 26, 2025 | 35.57 | 36.35 | 35.47 | 35.69 | 32.53 | -0.80% | 80,452 |
| Jun 25, 2025 | 37.99 | 37.99 | 35.09 | 35.98 | 32.79 | -4.40% | 114,153 |
| Jun 24, 2025 | 39.65 | 39.65 | 37.64 | 37.64 | 34.30 | -2.85% | 76,933 |
| Jun 23, 2025 | 35.93 | 39.77 | 35.93 | 38.74 | 35.31 | 8.24% | 87,104 |
| Jun 20, 2025 | 36.61 | 37.01 | 35.26 | 35.79 | 32.15 | 0.11% | 111,353 |
| Jun 18, 2025 | 35.18 | 36.65 | 35.00 | 35.75 | 32.12 | 1.88% | 22,620 |
| Jun 17, 2025 | 36.38 | 36.38 | 34.88 | 35.09 | 31.52 | -4.51% | 53,242 |
| Jun 16, 2025 | 37.12 | 37.13 | 36.42 | 36.75 | 33.02 | 0.82% | 36,694 |
| Jun 13, 2025 | 34.81 | 37.44 | 34.81 | 36.45 | 32.60 | 2.07% | 78,506 |
| Jun 12, 2025 | 36.05 | 37.30 | 35.40 | 35.71 | 31.94 | -2.46% | 56,928 |
| Jun 11, 2025 | 37.71 | 37.71 | 36.13 | 36.61 | 32.74 | 0.11% | 58,693 |
| Jun 10, 2025 | 35.15 | 36.60 | 34.51 | 36.57 | 32.71 | 6.73% | 71,291 |
| Jun 9, 2025 | 31.31 | 34.42 | 30.81 | 34.27 | 30.64 | 3.55% | 82,078 |
| Jun 6, 2025 | 33.56 | 34.31 | 32.56 | 33.09 | 29.14 | 4.85% | 92,636 |
| Jun 5, 2025 | 36.80 | 36.98 | 30.38 | 31.56 | 27.79 | -17.25% | 161,023 |
| Jun 4, 2025 | 39.95 | 39.95 | 37.50 | 38.14 | 33.59 | -4.22% | 56,637 |