Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
26.81
-0.21 (-0.78%)
At close: Mar 2, 2026, 4:00 PM EST
26.83
+0.02 (0.07%)
After-hours: Mar 2, 2026, 8:00 PM EST
TSLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 25.81 | 26.88 | 25.63 | 26.81 | 26.81 | -0.78% | 91,249 |
| Feb 27, 2026 | 27.08 | 27.35 | 26.65 | 27.02 | 26.79 | -1.60% | 77,670 |
| Feb 26, 2026 | 28.03 | 28.21 | 27.15 | 27.46 | 27.23 | -2.62% | 57,216 |
| Feb 25, 2026 | 27.72 | 28.33 | 27.72 | 28.20 | 27.96 | 2.32% | 78,631 |
| Feb 24, 2026 | 26.72 | 27.64 | 26.69 | 27.56 | 27.33 | 3.14% | 107,242 |
| Feb 23, 2026 | 27.39 | 27.39 | 26.31 | 26.72 | 26.49 | -4.57% | 154,884 |
| Feb 20, 2026 | 27.76 | 28.23 | 27.59 | 28.00 | 27.48 | - | 92,782 |
| Feb 19, 2026 | 27.72 | 28.30 | 27.41 | 28.00 | 27.48 | 0.07% | 78,718 |
| Feb 18, 2026 | 28.01 | 28.43 | 27.90 | 27.98 | 27.46 | 0.25% | 73,243 |
| Feb 17, 2026 | 28.16 | 28.16 | 27.13 | 27.91 | 27.40 | -2.82% | 94,722 |
| Feb 13, 2026 | 28.53 | 29.23 | 28.19 | 28.72 | 28.00 | 0.21% | 115,270 |
| Feb 12, 2026 | 29.80 | 30.23 | 28.47 | 28.66 | 27.94 | -3.14% | 127,116 |
| Feb 11, 2026 | 29.66 | 30.30 | 29.01 | 29.59 | 28.85 | 0.78% | 118,013 |
| Feb 10, 2026 | 28.81 | 29.50 | 28.77 | 29.36 | 28.63 | 2.26% | 114,916 |
| Feb 9, 2026 | 28.24 | 29.03 | 27.95 | 28.71 | 27.99 | 1.00% | 87,620 |
| Feb 6, 2026 | 27.50 | 28.74 | 27.32 | 28.43 | 27.51 | 4.47% | 173,495 |
| Feb 5, 2026 | 27.28 | 27.65 | 26.47 | 27.21 | 26.34 | -2.80% | 328,946 |
| Feb 4, 2026 | 29.26 | 29.51 | 27.45 | 28.00 | 27.10 | -4.52% | 255,952 |
| Feb 3, 2026 | 29.63 | 29.90 | 28.66 | 29.32 | 28.38 | -0.03% | 163,556 |
| Feb 2, 2026 | 29.26 | 29.77 | 28.76 | 29.33 | 28.39 | -3.61% | 155,281 |
| Jan 30, 2026 | 30.00 | 31.20 | 29.77 | 30.43 | 29.13 | 4.05% | 267,697 |
| Jan 29, 2026 | 31.10 | 31.19 | 29.09 | 29.25 | 27.99 | -4.21% | 272,735 |
| Jan 28, 2026 | 30.55 | 31.08 | 30.43 | 30.53 | 29.22 | 0.16% | 149,909 |
| Jan 27, 2026 | 31.12 | 31.12 | 30.46 | 30.48 | 29.18 | -1.17% | 179,613 |
| Jan 26, 2026 | 31.77 | 31.77 | 30.79 | 30.84 | 29.52 | -4.67% | 121,491 |
| Jan 23, 2026 | 32.05 | 32.55 | 31.89 | 32.35 | 30.73 | 0.31% | 141,009 |
| Jan 22, 2026 | 31.05 | 32.32 | 30.90 | 32.25 | 30.63 | 4.64% | 174,711 |
| Jan 21, 2026 | 30.01 | 31.35 | 29.77 | 30.82 | 29.27 | 3.61% | 157,187 |
| Jan 20, 2026 | 30.71 | 30.71 | 29.60 | 29.75 | 28.25 | -6.17% | 227,764 |
| Jan 16, 2026 | 31.83 | 32.37 | 31.49 | 31.70 | 29.81 | 0.03% | 217,151 |
| Jan 15, 2026 | 32.04 | 32.31 | 31.69 | 31.69 | 29.80 | -0.50% | 108,647 |
| Jan 14, 2026 | 32.21 | 32.26 | 31.30 | 31.85 | 29.95 | -1.79% | 189,800 |
| Jan 13, 2026 | 32.88 | 32.89 | 32.21 | 32.43 | 30.49 | -0.67% | 150,100 |
| Jan 12, 2026 | 31.91 | 33.14 | 31.75 | 32.65 | 30.70 | 0.40% | 196,754 |
| Jan 9, 2026 | 31.77 | 32.83 | 31.20 | 32.52 | 30.42 | 2.62% | 206,041 |
| Jan 8, 2026 | 31.02 | 31.80 | 30.80 | 31.69 | 29.64 | 1.08% | 209,439 |
| Jan 7, 2026 | 31.71 | 31.91 | 31.35 | 31.35 | 29.32 | -0.44% | 165,743 |
| Jan 6, 2026 | 32.74 | 32.79 | 31.11 | 31.49 | 29.45 | -4.89% | 263,607 |
| Jan 5, 2026 | 32.67 | 33.60 | 32.53 | 33.11 | 30.97 | 2.38% | 242,139 |
| Jan 2, 2026 | 33.99 | 34.09 | 32.08 | 32.34 | 29.88 | -3.09% | 381,268 |
| Dec 31, 2025 | 33.88 | 33.94 | 33.36 | 33.37 | 30.83 | -1.33% | 196,735 |
| Dec 30, 2025 | 34.49 | 34.57 | 33.79 | 33.82 | 31.25 | -1.28% | 190,743 |
| Dec 29, 2025 | 35.02 | 35.13 | 34.26 | 34.26 | 31.65 | -5.39% | 205,605 |
| Dec 26, 2025 | 37.20 | 37.41 | 36.06 | 36.21 | 32.99 | -2.27% | 273,101 |
| Dec 24, 2025 | 37.31 | 37.56 | 36.36 | 37.05 | 33.76 | -0.22% | 127,978 |
| Dec 23, 2025 | 37.54 | 37.60 | 36.92 | 37.13 | 33.83 | -0.75% | 175,397 |
| Dec 22, 2025 | 37.52 | 38.36 | 37.16 | 37.41 | 34.08 | 0.70% | 343,154 |
| Dec 19, 2025 | 37.95 | 38.02 | 36.66 | 37.15 | 33.44 | -0.91% | 530,132 |
| Dec 18, 2025 | 36.99 | 38.12 | 36.53 | 37.49 | 33.74 | 4.40% | 244,611 |
| Dec 17, 2025 | 37.78 | 38.50 | 35.91 | 35.91 | 32.32 | -5.52% | 412,432 |