Skip to main content
logo
Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
21.50
+0.23 (1.08%)
At close: Apr 10, 2026, 4:00 PM EDT
21.71
+0.21 (0.98%)
After-hours: Apr 10, 2026, 8:00 PM EDT

TSLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202621.3121.5921.0721.5021.501.08%128,536
Apr 9, 202621.0721.5220.6821.2721.270.85%134,887
Apr 8, 202622.6322.6920.9021.0921.09-1.17%104,250
Apr 7, 202621.4121.4320.6821.3421.34-2.33%202,673
Apr 6, 202622.5922.9221.3721.8521.85-3.19%126,504
Apr 2, 202622.9123.2922.5022.5722.38-6.70%101,138
Apr 1, 202624.0024.3023.6324.1923.983.11%152,687
Mar 31, 202622.6723.5522.6523.4623.265.53%189,323
Mar 30, 202622.9823.0721.9822.2322.04-2.76%128,641
Mar 27, 202623.4223.4222.6822.8622.53-3.54%168,157
Mar 26, 202624.4124.5423.6523.7023.35-4.13%125,355
Mar 25, 202624.9925.4524.6424.7224.361.10%104,202
Mar 24, 202624.0524.8024.0524.4524.090.62%149,603
Mar 23, 202623.6824.6623.6824.3023.953.10%279,701
Mar 20, 202624.5524.5523.2923.5723.01-3.80%437,120
Mar 19, 202625.1225.1224.4024.5023.92-3.92%292,126
Mar 18, 202626.0426.3025.4625.5024.89-1.81%193,817
Mar 17, 202625.7826.0525.5625.9725.351.05%166,818
Mar 16, 202625.7126.3525.6325.7025.090.19%173,785
Mar 13, 202626.2326.2925.5325.6524.82-1.08%183,676
Mar 12, 202626.7826.8025.9025.9325.10-3.75%126,181
Mar 11, 202626.4827.5426.4826.9426.072.75%86,676
Mar 10, 202626.4326.8126.1826.2225.380.15%109,986
Mar 9, 202625.4726.3524.8726.1825.34-0.30%133,927
Mar 6, 202626.4326.6626.1326.2625.22-2.61%158,565
Mar 5, 202626.6827.1726.5026.9725.89-0.13%85,280
Mar 4, 202626.3427.1926.1227.0025.934.01%107,642
Mar 3, 202626.0926.2225.4025.9624.93-3.17%123,563
Mar 2, 202625.8126.8825.6326.8125.74-0.78%91,373
Feb 27, 202627.0827.3526.6527.0225.73-1.60%77,670
Feb 26, 202628.0328.2127.1527.4626.15-2.62%57,216
Feb 25, 202627.7228.3327.7228.2026.852.32%78,631
Feb 24, 202626.7227.6426.6927.5626.243.14%107,242
Feb 23, 202627.3927.3926.3126.7225.44-4.57%154,884
Feb 20, 202627.7628.2327.5928.0026.39-92,782
Feb 19, 202627.7228.3027.4128.0026.390.07%78,718
Feb 18, 202628.0128.4327.9027.9826.370.25%73,243
Feb 17, 202628.1628.1627.1327.9126.31-2.82%94,722
Feb 13, 202628.5329.2328.1928.7226.890.21%115,270
Feb 12, 202629.8030.2328.4728.6626.83-3.14%127,116
Feb 11, 202629.6630.3029.0129.5927.700.78%118,013
Feb 10, 202628.8129.5028.7729.3627.492.26%114,916
Feb 9, 202628.2429.0327.9528.7126.881.00%87,620
Feb 6, 202627.5028.7427.3228.4326.424.47%173,495
Feb 5, 202627.2827.6526.4727.2125.29-2.80%328,946
Feb 4, 202629.2629.5127.4528.0026.02-4.52%255,952
Feb 3, 202629.6329.9028.6629.3227.25-0.03%163,556
Feb 2, 202629.2629.7728.7629.3327.26-3.61%155,281
Jan 30, 202630.0031.2029.7730.4327.974.05%267,697
Jan 29, 202631.1031.1929.0929.2526.88-4.21%272,735