Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
35.84
+0.03 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
35.85
+0.01 (0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST
TSLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.50 | 36.10 | 35.50 | 35.84 | 35.84 | 0.08% | 21,837 |
| Dec 4, 2025 | 35.34 | 35.81 | 35.00 | 35.81 | 35.81 | 1.96% | 7,383 |
| Dec 3, 2025 | 33.45 | 35.12 | 33.45 | 35.12 | 35.12 | 4.99% | 18,098 |
| Dec 2, 2025 | 33.72 | 34.06 | 32.83 | 33.45 | 33.45 | -0.30% | 19,622 |
| Dec 1, 2025 | 33.11 | 33.72 | 33.01 | 33.55 | 33.55 | -1.05% | 222,461 |
| Nov 28, 2025 | 33.64 | 34.12 | 33.55 | 33.91 | 33.55 | 0.88% | 189,248 |
| Nov 26, 2025 | 33.37 | 33.62 | 32.63 | 33.61 | 33.26 | 2.13% | 262,206 |
| Nov 25, 2025 | 32.46 | 32.97 | 31.65 | 32.91 | 32.57 | 0.55% | 251,364 |
| Nov 24, 2025 | 31.32 | 33.09 | 31.21 | 32.73 | 32.39 | 7.31% | 365,788 |
| Nov 21, 2025 | 31.52 | 31.68 | 29.91 | 30.50 | 29.87 | -1.58% | 808,745 |
| Nov 20, 2025 | 32.86 | 34.18 | 30.94 | 30.99 | 30.35 | -2.67% | 541,616 |
| Nov 19, 2025 | 31.99 | 32.53 | 31.28 | 31.84 | 31.18 | 0.86% | 219,530 |
| Nov 18, 2025 | 31.99 | 32.24 | 30.82 | 31.57 | 30.92 | -2.11% | 360,041 |
| Nov 17, 2025 | 31.32 | 33.69 | 31.31 | 32.25 | 31.58 | 0.31% | 613,677 |
| Nov 14, 2025 | 30.36 | 32.96 | 30.15 | 32.15 | 31.12 | 0.56% | 739,966 |
| Nov 13, 2025 | 34.02 | 34.13 | 31.50 | 31.97 | 30.95 | -8.12% | 406,496 |
| Nov 12, 2025 | 35.95 | 35.95 | 34.39 | 34.80 | 33.68 | -2.37% | 252,009 |
| Nov 11, 2025 | 35.70 | 35.93 | 35.00 | 35.64 | 34.50 | -1.52% | 157,738 |
| Nov 10, 2025 | 35.74 | 36.65 | 35.10 | 36.19 | 35.03 | 2.43% | 346,089 |
| Nov 7, 2025 | 36.11 | 36.11 | 34.53 | 35.33 | 33.65 | -4.49% | 492,376 |
| Nov 6, 2025 | 38.61 | 39.02 | 35.89 | 36.99 | 35.23 | -4.10% | 317,625 |
| Nov 5, 2025 | 37.60 | 38.98 | 36.49 | 38.57 | 36.73 | 4.84% | 228,522 |
| Nov 4, 2025 | 37.90 | 38.33 | 36.74 | 36.79 | 35.04 | -6.00% | 283,747 |
| Nov 3, 2025 | 38.00 | 39.69 | 37.74 | 39.14 | 37.28 | 1.85% | 472,079 |
| Oct 31, 2025 | 37.52 | 38.59 | 37.23 | 38.43 | 36.19 | 4.26% | 445,189 |
| Oct 30, 2025 | 37.99 | 38.36 | 36.80 | 36.86 | 34.71 | -5.49% | 274,054 |
| Oct 29, 2025 | 39.12 | 39.33 | 38.12 | 39.00 | 36.72 | 0.18% | 321,404 |
| Oct 28, 2025 | 38.19 | 39.50 | 37.94 | 38.93 | 36.66 | 2.23% | 436,135 |
| Oct 27, 2025 | 36.86 | 38.84 | 36.75 | 38.08 | 35.86 | 2.86% | 410,255 |
| Oct 24, 2025 | 38.43 | 38.83 | 36.70 | 37.02 | 34.08 | -4.07% | 666,616 |
| Oct 23, 2025 | 35.73 | 38.68 | 35.02 | 38.59 | 35.52 | 2.76% | 370,436 |
| Oct 22, 2025 | 38.07 | 38.20 | 36.56 | 37.56 | 34.57 | -1.15% | 288,668 |
| Oct 21, 2025 | 38.33 | 38.64 | 37.98 | 37.99 | 34.97 | -1.27% | 178,703 |
| Oct 20, 2025 | 38.30 | 38.71 | 37.82 | 38.48 | 35.42 | 0.58% | 409,239 |
| Oct 17, 2025 | 36.69 | 38.46 | 36.68 | 38.26 | 34.65 | 3.04% | 514,733 |
| Oct 16, 2025 | 37.79 | 38.25 | 36.41 | 37.13 | 33.63 | -1.69% | 315,445 |
| Oct 15, 2025 | 37.71 | 38.42 | 36.93 | 37.77 | 34.21 | 1.26% | 263,387 |
| Oct 14, 2025 | 36.98 | 37.77 | 36.10 | 37.30 | 33.78 | -3.57% | 181,620 |
| Oct 13, 2025 | 37.22 | 38.72 | 37.00 | 38.68 | 34.40 | 6.32% | 347,126 |
| Oct 10, 2025 | 38.89 | 39.51 | 36.16 | 36.38 | 32.35 | -5.92% | 463,913 |
| Oct 9, 2025 | 38.40 | 38.79 | 37.75 | 38.67 | 34.39 | -1.07% | 333,105 |
| Oct 8, 2025 | 38.94 | 39.34 | 37.55 | 39.09 | 34.76 | 1.80% | 260,172 |
| Oct 7, 2025 | 39.98 | 40.50 | 38.35 | 38.40 | 34.15 | -5.45% | 392,957 |
| Oct 6, 2025 | 39.06 | 40.66 | 38.83 | 40.62 | 36.12 | 3.95% | 479,495 |
| Oct 3, 2025 | 40.54 | 40.88 | 37.60 | 39.07 | 33.94 | -1.66% | 800,271 |
| Oct 2, 2025 | 43.59 | 43.59 | 39.66 | 39.73 | 34.51 | -6.08% | 483,168 |
| Oct 1, 2025 | 40.54 | 42.60 | 40.36 | 42.30 | 36.74 | 3.93% | 243,845 |
| Sep 30, 2025 | 40.30 | 40.72 | 39.45 | 40.70 | 35.35 | 0.43% | 278,631 |
| Sep 29, 2025 | 40.69 | 41.35 | 40.13 | 40.53 | 35.20 | -1.28% | 254,639 |
| Sep 26, 2025 | 39.80 | 41.25 | 38.95 | 41.05 | 34.90 | 4.56% | 409,882 |