Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
38.43
+1.57 (4.26%)
At close: Oct 31, 2025, 4:00 PM EDT
38.44
+0.01 (0.03%)
After-hours: Oct 31, 2025, 8:00 PM EDT
TSLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 37.52 | 38.59 | 37.23 | 38.43 | 38.43 | 4.26% | 440,655 |
| Oct 30, 2025 | 37.99 | 38.36 | 36.80 | 36.86 | 36.86 | -5.49% | 274,054 |
| Oct 29, 2025 | 39.12 | 39.33 | 38.12 | 39.00 | 39.00 | 0.18% | 321,404 |
| Oct 28, 2025 | 38.19 | 39.50 | 37.94 | 38.93 | 38.93 | 2.23% | 436,135 |
| Oct 27, 2025 | 36.86 | 38.84 | 36.75 | 38.08 | 38.08 | 2.86% | 410,255 |
| Oct 24, 2025 | 38.43 | 38.83 | 36.70 | 37.02 | 36.23 | -4.07% | 666,616 |
| Oct 23, 2025 | 35.73 | 38.68 | 35.02 | 38.59 | 37.77 | 2.76% | 370,436 |
| Oct 22, 2025 | 38.07 | 38.20 | 36.56 | 37.56 | 36.75 | -1.15% | 288,668 |
| Oct 21, 2025 | 38.33 | 38.64 | 37.98 | 37.99 | 37.18 | -1.27% | 178,703 |
| Oct 20, 2025 | 38.30 | 38.71 | 37.82 | 38.48 | 37.66 | 0.58% | 409,239 |
| Oct 17, 2025 | 36.69 | 38.46 | 36.68 | 38.26 | 36.86 | 3.04% | 514,733 |
| Oct 16, 2025 | 37.79 | 38.25 | 36.41 | 37.13 | 35.77 | -1.69% | 315,445 |
| Oct 15, 2025 | 37.71 | 38.42 | 36.93 | 37.77 | 36.38 | 1.26% | 263,387 |
| Oct 14, 2025 | 36.98 | 37.77 | 36.10 | 37.30 | 35.93 | -3.57% | 181,620 |
| Oct 13, 2025 | 37.22 | 38.72 | 37.00 | 38.68 | 36.57 | 6.32% | 347,126 |
| Oct 10, 2025 | 38.89 | 39.51 | 36.16 | 36.38 | 34.40 | -5.92% | 463,913 |
| Oct 9, 2025 | 38.40 | 38.79 | 37.75 | 38.67 | 36.56 | -1.07% | 333,105 |
| Oct 8, 2025 | 38.94 | 39.34 | 37.55 | 39.09 | 36.96 | 1.80% | 260,172 |
| Oct 7, 2025 | 39.98 | 40.50 | 38.35 | 38.40 | 36.31 | -5.45% | 392,957 |
| Oct 6, 2025 | 39.06 | 40.66 | 38.83 | 40.62 | 38.40 | 3.95% | 479,495 |
| Oct 3, 2025 | 40.54 | 40.88 | 37.60 | 39.07 | 36.13 | -1.66% | 800,271 |
| Oct 2, 2025 | 43.59 | 43.59 | 39.66 | 39.73 | 36.74 | -6.08% | 483,168 |
| Oct 1, 2025 | 40.54 | 42.60 | 40.36 | 42.30 | 39.12 | 3.93% | 243,845 |
| Sep 30, 2025 | 40.30 | 40.72 | 39.45 | 40.70 | 37.64 | 0.43% | 278,631 |
| Sep 29, 2025 | 40.69 | 41.35 | 40.13 | 40.53 | 37.48 | -1.28% | 254,639 |
| Sep 26, 2025 | 39.80 | 41.25 | 38.95 | 41.05 | 37.16 | 4.56% | 409,882 |
| Sep 25, 2025 | 40.53 | 40.53 | 38.65 | 39.26 | 35.54 | -5.15% | 403,782 |
| Sep 24, 2025 | 39.92 | 41.52 | 39.88 | 41.39 | 37.47 | 4.71% | 342,058 |
| Sep 23, 2025 | 40.87 | 41.15 | 39.30 | 39.53 | 35.79 | -2.23% | 150,859 |
| Sep 22, 2025 | 40.13 | 41.62 | 39.90 | 40.43 | 36.60 | 1.05% | 483,898 |
| Sep 19, 2025 | 39.71 | 40.43 | 39.52 | 40.01 | 35.75 | 2.41% | 501,950 |
| Sep 18, 2025 | 40.34 | 40.67 | 39.01 | 39.07 | 34.91 | -2.32% | 419,579 |
| Sep 17, 2025 | 38.93 | 40.28 | 38.22 | 40.00 | 35.74 | 1.14% | 285,775 |
| Sep 16, 2025 | 38.61 | 39.71 | 38.39 | 39.55 | 35.34 | 3.21% | 285,136 |
| Sep 15, 2025 | 39.68 | 40.00 | 37.50 | 38.32 | 34.24 | 3.26% | 501,658 |
| Sep 12, 2025 | 34.40 | 37.19 | 34.31 | 37.11 | 32.79 | 8.83% | 574,247 |
| Sep 11, 2025 | 32.11 | 34.14 | 31.88 | 34.10 | 30.13 | 7.01% | 396,174 |
| Sep 10, 2025 | 32.06 | 32.75 | 31.65 | 31.87 | 28.16 | 0.20% | 210,763 |
| Sep 9, 2025 | 31.87 | 32.16 | 31.48 | 31.80 | 28.10 | 0.13% | 234,632 |
| Sep 8, 2025 | 32.57 | 33.01 | 31.54 | 31.76 | 28.07 | -2.49% | 249,827 |
| Sep 5, 2025 | 32.20 | 33.04 | 31.85 | 32.57 | 28.48 | 4.46% | 440,143 |
| Sep 4, 2025 | 30.95 | 31.23 | 30.45 | 31.18 | 27.26 | 1.50% | 184,182 |
| Sep 3, 2025 | 30.87 | 31.67 | 30.15 | 30.72 | 26.86 | 1.67% | 316,091 |
| Sep 2, 2025 | 30.15 | 30.63 | 29.82 | 30.22 | 26.42 | -5.67% | 341,508 |
| Aug 29, 2025 | 33.51 | 33.90 | 31.76 | 32.03 | 26.87 | -3.99% | 1,003,255 |
| Aug 28, 2025 | 33.98 | 34.15 | 32.74 | 33.36 | 27.99 | -1.33% | 138,399 |
| Aug 27, 2025 | 34.03 | 34.39 | 33.73 | 33.81 | 28.36 | -0.65% | 99,936 |
| Aug 26, 2025 | 33.26 | 34.08 | 33.12 | 34.03 | 28.55 | 1.64% | 138,339 |
| Aug 25, 2025 | 32.63 | 33.80 | 32.16 | 33.48 | 28.09 | 1.30% | 242,911 |
| Aug 22, 2025 | 30.97 | 33.23 | 30.73 | 33.05 | 27.41 | 7.27% | 238,586 |