Skip to main content
logo
Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
20.39
+0.64 (3.24%)
At close: Jul 21, 2026, 4:00 PM EDT
20.32
-0.07 (-0.34%)
Pre-market: Jul 22, 2026, 8:23 AM EDT

TSLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202619.8120.6519.8120.3920.393.24%36,870
Jul 20, 202620.7520.8119.7519.7519.75-3.56%62,081
Jul 17, 202620.8121.0020.4820.7220.48-3.00%45,839
Jul 16, 202621.5421.6621.0421.3621.11-1.30%84,681
Jul 15, 202621.9622.3921.4121.6421.39-0.41%34,813
Jul 14, 202621.9422.1021.6821.7321.480.46%95,588
Jul 13, 202622.3522.3621.4721.6321.38-3.72%95,262
Jul 10, 202622.8923.0922.5022.7022.210.04%60,341
Jul 9, 202621.8122.7521.6422.6922.203.75%42,589
Jul 8, 202622.1622.1621.6021.8721.39-2.58%80,536
Jul 7, 202623.3323.4722.4022.4521.96-4.71%46,310
Jul 6, 202622.1223.5621.6323.5623.058.01%74,476
Jul 2, 202624.2224.4121.7021.9421.34-8.81%135,576
Jul 1, 202623.7424.5423.6224.0623.401.26%52,158
Jun 30, 202622.7724.0022.7323.7623.112.33%52,133
Jun 29, 202621.1423.2421.0723.2222.5810.11%97,909
Jun 26, 202620.5721.7620.5621.2720.511.87%56,547
Jun 25, 202620.8821.0920.7020.8820.13-0.29%38,840
Jun 24, 202621.3021.5720.8020.9420.19-1.97%39,999
Jun 23, 202622.1622.1921.2621.3620.60-7.13%131,654
Jun 22, 202622.2423.5222.2423.0022.181.45%140,020
Jun 18, 202622.8522.9721.8822.9421.861.28%97,740
Jun 17, 202623.0123.2622.5022.6521.58-2.45%121,899
Jun 16, 202623.1623.7622.9823.2222.13-1.90%105,620
Jun 15, 202623.7123.9223.4223.6722.561.45%86,474
Jun 12, 202623.0323.4822.1523.4322.231.87%101,305
Jun 11, 202622.2023.0021.7523.0021.835.65%72,735
Jun 10, 202622.4122.7721.6921.7720.66-4.68%107,138
Jun 9, 202623.8424.3122.0122.8421.67-3.55%122,833
Jun 8, 202622.7723.9022.7023.6822.475.46%96,940
Jun 5, 202624.7325.0822.5322.7221.31-7.72%181,229
Jun 4, 202624.7925.1924.5724.6223.09-1.48%55,261
Jun 3, 202624.7125.7224.4724.9923.44-0.18%103,756
Jun 2, 202624.7025.0424.3425.0423.482.31%80,675
Jun 1, 202625.3125.3724.4424.4722.95-5.61%90,677
May 29, 202626.4826.4825.6126.1724.31-1.47%105,894
May 28, 202626.3126.7026.2126.5624.680.15%161,880
May 27, 202626.6026.8326.1326.5224.642.04%161,703
May 26, 202625.7726.0625.5025.9924.152.13%210,122
May 22, 202625.4626.0625.3025.6723.642.09%140,034
May 21, 202625.4225.6524.7825.1423.160.12%69,342
May 20, 202624.4025.1124.3525.1123.134.10%160,150
May 19, 202623.9924.1823.3824.1222.22-1.87%85,275
May 18, 202625.2125.3024.2324.5822.64-3.45%199,000
May 15, 202626.6426.6625.7125.7723.45-5.71%133,660
May 14, 202627.6127.8727.1727.3324.87-0.29%180,293
May 13, 202626.7728.0126.3327.4124.943.28%386,686
May 12, 202627.1527.5425.7726.5424.15-3.17%133,351
May 11, 202625.7227.7025.3627.4124.944.64%213,907
May 8, 202625.5326.6525.5326.4423.844.67%148,278