Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
34.71
+1.26 (3.77%)
At close: Jul 18, 2025, 4:00 PM
34.64
-0.07 (-0.20%)
After-hours: Jul 18, 2025, 8:00 PM EDT
TSLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 33.76 | 34.80 | 33.70 | 34.71 | 34.71 | 3.77% | 80,581 |
| Jul 17, 2025 | 33.91 | 34.02 | 33.18 | 33.45 | 33.45 | -0.86% | 95,477 |
| Jul 16, 2025 | 32.62 | 33.92 | 32.62 | 33.74 | 33.74 | 4.20% | 80,912 |
| Jul 15, 2025 | 33.49 | 33.51 | 32.36 | 32.38 | 32.38 | -2.35% | 101,275 |
| Jul 14, 2025 | 33.19 | 33.85 | 32.65 | 33.16 | 33.16 | 0.15% | 105,944 |
| Jul 11, 2025 | 32.30 | 33.16 | 32.17 | 33.11 | 32.73 | 1.38% | 119,432 |
| Jul 10, 2025 | 31.42 | 32.70 | 31.42 | 32.66 | 32.29 | 5.66% | 156,603 |
| Jul 9, 2025 | 31.09 | 31.33 | 30.60 | 30.91 | 30.56 | -0.74% | 92,028 |
| Jul 8, 2025 | 30.95 | 31.86 | 30.74 | 31.14 | 30.78 | 1.80% | 103,315 |
| Jul 7, 2025 | 30.25 | 30.88 | 30.01 | 30.59 | 30.24 | -9.55% | 223,505 |
| Jul 3, 2025 | 34.16 | 34.17 | 33.49 | 33.82 | 32.93 | -0.09% | 61,614 |
| Jul 2, 2025 | 33.45 | 33.96 | 32.41 | 33.85 | 32.96 | 5.81% | 98,161 |
| Jul 1, 2025 | 31.69 | 32.57 | 31.00 | 31.99 | 31.15 | -6.23% | 140,975 |
| Jun 30, 2025 | 34.46 | 35.17 | 34.03 | 34.12 | 33.22 | -3.55% | 124,604 |
| Jun 27, 2025 | 35.54 | 36.13 | 34.68 | 35.37 | 33.95 | -0.90% | 125,001 |
| Jun 26, 2025 | 35.57 | 36.35 | 35.47 | 35.69 | 34.26 | -0.80% | 80,452 |
| Jun 25, 2025 | 37.99 | 37.99 | 35.09 | 35.98 | 34.54 | -4.40% | 114,153 |
| Jun 24, 2025 | 39.65 | 39.65 | 37.64 | 37.64 | 36.13 | -2.85% | 76,933 |
| Jun 23, 2025 | 35.93 | 39.77 | 35.93 | 38.74 | 37.19 | 8.24% | 87,104 |
| Jun 20, 2025 | 36.61 | 37.01 | 35.26 | 35.79 | 33.87 | 0.11% | 111,353 |
| Jun 18, 2025 | 35.18 | 36.65 | 35.00 | 35.75 | 33.83 | 1.88% | 22,620 |
| Jun 17, 2025 | 36.38 | 36.38 | 34.88 | 35.09 | 33.21 | -4.51% | 53,242 |
| Jun 16, 2025 | 37.12 | 37.13 | 36.42 | 36.75 | 34.77 | 0.82% | 36,694 |
| Jun 13, 2025 | 34.81 | 37.44 | 34.81 | 36.45 | 34.34 | 2.07% | 78,506 |
| Jun 12, 2025 | 36.05 | 37.30 | 35.40 | 35.71 | 33.64 | -2.46% | 56,928 |
| Jun 11, 2025 | 37.71 | 37.71 | 36.13 | 36.61 | 34.49 | 0.11% | 58,693 |
| Jun 10, 2025 | 35.15 | 36.60 | 34.51 | 36.57 | 34.45 | 6.73% | 71,291 |
| Jun 9, 2025 | 31.31 | 34.42 | 30.81 | 34.27 | 32.28 | 3.55% | 82,078 |
| Jun 6, 2025 | 33.56 | 34.31 | 32.56 | 33.09 | 30.69 | 4.85% | 92,636 |
| Jun 5, 2025 | 36.80 | 36.98 | 30.38 | 31.56 | 29.28 | -17.25% | 161,023 |
| Jun 4, 2025 | 39.95 | 39.95 | 37.50 | 38.14 | 35.38 | -4.22% | 56,637 |
| Jun 3, 2025 | 40.12 | 41.24 | 39.68 | 39.82 | 36.94 | 0.96% | 31,294 |