Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
23.57
-0.93 (-3.80%)
At close: Mar 20, 2026, 4:00 PM EDT
23.53
-0.04 (-0.17%)
Pre-market: Mar 23, 2026, 8:25 AM EDT
TSLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 24.23 | 24.78 | 23.30 | 23.57 | 23.57 | -3.80% | 17,473 |
| Mar 19, 2026 | 25.34 | 25.34 | 24.41 | 24.50 | 24.50 | -3.92% | 40,517 |
| Mar 18, 2026 | 26.07 | 26.26 | 25.47 | 25.50 | 25.50 | -1.81% | 33,827 |
| Mar 17, 2026 | 25.68 | 26.01 | 25.52 | 25.97 | 25.97 | 1.05% | 20,391 |
| Mar 16, 2026 | 25.71 | 26.35 | 25.63 | 25.70 | 25.70 | 0.19% | 173,501 |
| Mar 13, 2026 | 26.23 | 26.29 | 25.53 | 25.65 | 25.43 | -1.08% | 183,676 |
| Mar 12, 2026 | 26.78 | 26.80 | 25.90 | 25.93 | 25.71 | -3.75% | 126,181 |
| Mar 11, 2026 | 26.48 | 27.54 | 26.48 | 26.94 | 26.71 | 2.75% | 86,676 |
| Mar 10, 2026 | 26.43 | 26.81 | 26.18 | 26.22 | 25.99 | 0.15% | 109,986 |
| Mar 9, 2026 | 25.47 | 26.35 | 24.87 | 26.18 | 25.95 | -0.30% | 133,927 |
| Mar 6, 2026 | 26.43 | 26.66 | 26.13 | 26.26 | 25.83 | -2.61% | 158,565 |
| Mar 5, 2026 | 26.68 | 27.17 | 26.50 | 26.97 | 26.52 | -0.13% | 85,280 |
| Mar 4, 2026 | 26.34 | 27.19 | 26.12 | 27.00 | 26.56 | 4.01% | 107,642 |
| Mar 3, 2026 | 26.09 | 26.22 | 25.40 | 25.96 | 25.53 | -3.17% | 123,563 |
| Mar 2, 2026 | 25.81 | 26.88 | 25.63 | 26.81 | 26.37 | -0.78% | 91,373 |
| Feb 27, 2026 | 27.08 | 27.35 | 26.65 | 27.02 | 26.35 | -1.60% | 77,670 |
| Feb 26, 2026 | 28.03 | 28.21 | 27.15 | 27.46 | 26.78 | -2.62% | 57,216 |
| Feb 25, 2026 | 27.72 | 28.33 | 27.72 | 28.20 | 27.50 | 2.32% | 78,631 |
| Feb 24, 2026 | 26.72 | 27.64 | 26.69 | 27.56 | 26.88 | 3.14% | 107,242 |
| Feb 23, 2026 | 27.39 | 27.39 | 26.31 | 26.72 | 26.06 | -4.57% | 154,884 |
| Feb 20, 2026 | 27.76 | 28.23 | 27.59 | 28.00 | 27.03 | - | 92,782 |
| Feb 19, 2026 | 27.72 | 28.30 | 27.41 | 28.00 | 27.03 | 0.07% | 78,718 |
| Feb 18, 2026 | 28.01 | 28.43 | 27.90 | 27.98 | 27.01 | 0.25% | 73,243 |
| Feb 17, 2026 | 28.16 | 28.16 | 27.13 | 27.91 | 26.95 | -2.82% | 94,722 |
| Feb 13, 2026 | 28.53 | 29.23 | 28.19 | 28.72 | 27.54 | 0.21% | 115,270 |
| Feb 12, 2026 | 29.80 | 30.23 | 28.47 | 28.66 | 27.48 | -3.14% | 127,116 |
| Feb 11, 2026 | 29.66 | 30.30 | 29.01 | 29.59 | 28.38 | 0.78% | 118,013 |
| Feb 10, 2026 | 28.81 | 29.50 | 28.77 | 29.36 | 28.16 | 2.26% | 114,916 |
| Feb 9, 2026 | 28.24 | 29.03 | 27.95 | 28.71 | 27.53 | 1.00% | 87,620 |
| Feb 6, 2026 | 27.50 | 28.74 | 27.32 | 28.43 | 27.06 | 4.47% | 173,495 |
| Feb 5, 2026 | 27.28 | 27.65 | 26.47 | 27.21 | 25.91 | -2.80% | 328,946 |
| Feb 4, 2026 | 29.26 | 29.51 | 27.45 | 28.00 | 26.65 | -4.52% | 255,952 |
| Feb 3, 2026 | 29.63 | 29.90 | 28.66 | 29.32 | 27.91 | -0.03% | 163,556 |
| Feb 2, 2026 | 29.26 | 29.77 | 28.76 | 29.33 | 27.92 | -3.61% | 155,281 |
| Jan 30, 2026 | 30.00 | 31.20 | 29.77 | 30.43 | 28.65 | 4.05% | 267,697 |
| Jan 29, 2026 | 31.10 | 31.19 | 29.09 | 29.25 | 27.53 | -4.21% | 272,735 |
| Jan 28, 2026 | 30.55 | 31.08 | 30.43 | 30.53 | 28.74 | 0.16% | 149,909 |
| Jan 27, 2026 | 31.12 | 31.12 | 30.46 | 30.48 | 28.70 | -1.17% | 179,613 |
| Jan 26, 2026 | 31.77 | 31.77 | 30.79 | 30.84 | 29.04 | -4.67% | 121,491 |
| Jan 23, 2026 | 32.05 | 32.55 | 31.89 | 32.35 | 30.22 | 0.31% | 141,009 |
| Jan 22, 2026 | 31.05 | 32.32 | 30.90 | 32.25 | 30.13 | 4.64% | 174,711 |
| Jan 21, 2026 | 30.01 | 31.35 | 29.77 | 30.82 | 28.79 | 3.61% | 157,187 |
| Jan 20, 2026 | 30.71 | 30.71 | 29.60 | 29.75 | 27.79 | -6.17% | 227,764 |
| Jan 16, 2026 | 31.83 | 32.37 | 31.49 | 31.70 | 29.32 | 0.03% | 217,151 |
| Jan 15, 2026 | 32.04 | 32.31 | 31.69 | 31.69 | 29.31 | -0.50% | 108,647 |
| Jan 14, 2026 | 32.21 | 32.26 | 31.30 | 31.85 | 29.46 | -1.79% | 189,800 |
| Jan 13, 2026 | 32.88 | 32.89 | 32.21 | 32.43 | 29.99 | -0.67% | 150,100 |
| Jan 12, 2026 | 31.91 | 33.14 | 31.75 | 32.65 | 30.20 | 0.40% | 196,754 |
| Jan 9, 2026 | 31.77 | 32.83 | 31.20 | 32.52 | 29.92 | 2.62% | 206,041 |
| Jan 8, 2026 | 31.02 | 31.80 | 30.80 | 31.69 | 29.15 | 1.08% | 209,439 |