Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
29.36
+0.65 (2.26%)
At close: Feb 10, 2026, 4:00 PM EST
29.33
-0.03 (-0.09%)
After-hours: Feb 10, 2026, 4:10 PM EST
TSLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 28.81 | 29.50 | 28.77 | 29.27 | - | 1.95% | 101,761 |
| Feb 9, 2026 | 28.24 | 29.03 | 27.95 | 28.71 | 28.71 | 1.00% | 87,437 |
| Feb 6, 2026 | 27.50 | 28.74 | 27.32 | 28.43 | 28.22 | 4.47% | 173,495 |
| Feb 5, 2026 | 27.28 | 27.65 | 26.47 | 27.21 | 27.01 | -2.80% | 328,946 |
| Feb 4, 2026 | 29.26 | 29.51 | 27.45 | 28.00 | 27.79 | -4.52% | 255,952 |
| Feb 3, 2026 | 29.63 | 29.90 | 28.66 | 29.32 | 29.11 | -0.03% | 163,556 |
| Feb 2, 2026 | 29.26 | 29.77 | 28.76 | 29.33 | 29.12 | -3.61% | 155,281 |
| Jan 30, 2026 | 30.00 | 31.20 | 29.77 | 30.43 | 29.87 | 4.05% | 267,697 |
| Jan 29, 2026 | 31.10 | 31.19 | 29.09 | 29.25 | 28.71 | -4.21% | 272,735 |
| Jan 28, 2026 | 30.55 | 31.08 | 30.43 | 30.53 | 29.97 | 0.16% | 149,909 |
| Jan 27, 2026 | 31.12 | 31.12 | 30.46 | 30.48 | 29.92 | -1.17% | 179,613 |
| Jan 26, 2026 | 31.77 | 31.77 | 30.79 | 30.84 | 30.28 | -4.67% | 121,491 |
| Jan 23, 2026 | 32.05 | 32.55 | 31.89 | 32.35 | 31.51 | 0.31% | 141,009 |
| Jan 22, 2026 | 31.05 | 32.32 | 30.90 | 32.25 | 31.42 | 4.64% | 174,711 |
| Jan 21, 2026 | 30.01 | 31.35 | 29.77 | 30.82 | 30.02 | 3.61% | 157,187 |
| Jan 20, 2026 | 30.71 | 30.71 | 29.60 | 29.75 | 28.98 | -6.17% | 227,764 |
| Jan 16, 2026 | 31.83 | 32.37 | 31.49 | 31.70 | 30.57 | 0.03% | 217,151 |
| Jan 15, 2026 | 32.04 | 32.31 | 31.69 | 31.69 | 30.56 | -0.50% | 108,647 |
| Jan 14, 2026 | 32.21 | 32.26 | 31.30 | 31.85 | 30.71 | -1.79% | 189,800 |
| Jan 13, 2026 | 32.88 | 32.89 | 32.21 | 32.43 | 31.27 | -0.67% | 150,100 |
| Jan 12, 2026 | 31.91 | 33.14 | 31.75 | 32.65 | 31.49 | 0.40% | 196,754 |
| Jan 9, 2026 | 31.77 | 32.83 | 31.20 | 32.52 | 31.20 | 2.62% | 206,041 |
| Jan 8, 2026 | 31.02 | 31.80 | 30.80 | 31.69 | 30.40 | 1.08% | 209,439 |
| Jan 7, 2026 | 31.71 | 31.91 | 31.35 | 31.35 | 30.08 | -0.44% | 165,743 |
| Jan 6, 2026 | 32.74 | 32.79 | 31.11 | 31.49 | 30.21 | -4.89% | 263,607 |
| Jan 5, 2026 | 32.67 | 33.60 | 32.53 | 33.11 | 31.76 | 2.38% | 242,139 |
| Jan 2, 2026 | 33.99 | 34.09 | 32.08 | 32.34 | 30.65 | -3.09% | 381,268 |
| Dec 31, 2025 | 33.88 | 33.94 | 33.36 | 33.37 | 31.62 | -1.33% | 196,735 |
| Dec 30, 2025 | 34.49 | 34.57 | 33.79 | 33.82 | 32.05 | -1.28% | 190,743 |
| Dec 29, 2025 | 35.02 | 35.13 | 34.26 | 34.26 | 32.47 | -5.39% | 205,605 |
| Dec 26, 2025 | 37.20 | 37.41 | 36.06 | 36.21 | 33.84 | -2.27% | 273,101 |
| Dec 24, 2025 | 37.31 | 37.56 | 36.36 | 37.05 | 34.62 | -0.22% | 127,978 |
| Dec 23, 2025 | 37.54 | 37.60 | 36.92 | 37.13 | 34.70 | -0.75% | 175,397 |
| Dec 22, 2025 | 37.52 | 38.36 | 37.16 | 37.41 | 34.96 | 0.70% | 343,154 |
| Dec 19, 2025 | 37.95 | 38.02 | 36.66 | 37.15 | 34.30 | -0.91% | 530,132 |
| Dec 18, 2025 | 36.99 | 38.12 | 36.53 | 37.49 | 34.61 | 4.40% | 244,611 |
| Dec 17, 2025 | 37.78 | 38.50 | 35.91 | 35.91 | 33.15 | -5.52% | 412,432 |
| Dec 16, 2025 | 36.31 | 38.16 | 35.84 | 38.01 | 35.09 | 3.54% | 266,283 |
| Dec 15, 2025 | 35.93 | 37.27 | 35.93 | 36.71 | 33.89 | 2.92% | 361,615 |
| Dec 12, 2025 | 34.65 | 36.03 | 34.08 | 35.67 | 32.49 | 3.09% | 353,617 |
| Dec 11, 2025 | 34.80 | 34.82 | 33.94 | 34.60 | 31.52 | -1.09% | 106,751 |
| Dec 10, 2025 | 34.48 | 35.45 | 34.28 | 34.98 | 31.86 | 1.60% | 198,112 |
| Dec 9, 2025 | 33.71 | 35.07 | 33.60 | 34.43 | 31.36 | 1.74% | 184,088 |
| Dec 8, 2025 | 34.60 | 34.80 | 33.54 | 33.84 | 30.83 | -5.58% | 236,372 |
| Dec 5, 2025 | 35.66 | 36.19 | 35.50 | 35.84 | 32.23 | 0.08% | 247,348 |
| Dec 4, 2025 | 35.37 | 35.84 | 34.95 | 35.81 | 32.20 | 1.96% | 165,112 |
| Dec 3, 2025 | 33.77 | 35.16 | 33.77 | 35.12 | 31.58 | 4.99% | 241,292 |
| Dec 2, 2025 | 33.68 | 34.10 | 32.75 | 33.45 | 30.08 | -0.30% | 220,630 |
| Dec 1, 2025 | 33.11 | 33.72 | 33.01 | 33.55 | 30.17 | -1.05% | 222,638 |
| Nov 28, 2025 | 33.64 | 34.12 | 33.55 | 33.91 | 30.17 | 0.88% | 189,248 |