Skip to main content
logo
Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
17.91
-0.18 (-1.00%)
Sep 18, 2026, 4:00 PM EDT - Market closed

TSLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202618.2018.3017.7517.9117.91-0.97%9,883
Sep 17, 202618.1818.5017.9618.0918.092.76%52,152
Sep 16, 202617.6117.9817.4217.6017.600.57%53,195
Sep 15, 202617.5717.8017.3517.5017.50-0.85%47,344
Sep 14, 202617.6518.1217.5617.6517.65-1.86%81,251
Sep 11, 202618.0918.3017.9818.1417.980.44%169,538
Sep 10, 202617.8718.3917.7818.0617.90-1.31%27,898
Sep 9, 202618.3418.7218.3018.3018.14-0.27%51,698
Sep 8, 202617.6518.4117.6318.3518.194.98%151,185
Sep 4, 202618.1218.2117.4817.5917.33-7.42%172,225
Sep 3, 202618.2819.3818.2819.0018.726.62%135,870
Sep 2, 202617.9817.9817.4017.8217.560.17%62,729
Sep 1, 202618.0118.0317.6017.7917.53-3.52%74,012
Aug 31, 202617.1918.5017.1918.4418.176.32%53,678
Aug 28, 202618.0018.0917.3317.5617.09-2.06%59,026
Aug 27, 202617.3417.9617.3417.9317.453.40%40,218
Aug 26, 202617.3717.6917.1917.3416.87-1.81%54,363
Aug 25, 202617.5717.9517.5717.6617.190.34%46,321
Aug 24, 202618.3518.3917.5417.6017.13-4.43%62,060
Aug 21, 202617.8018.8017.6418.6017.925.92%82,570
Aug 20, 202617.5317.5817.1517.5616.92-1.84%37,990
Aug 19, 202617.1317.9017.0017.8917.245.24%90,973
Aug 18, 202616.7817.2116.6717.0016.38-1.16%124,574
Aug 17, 202617.2717.4417.0517.2016.57-0.63%36,158
Aug 14, 202617.5118.0517.1217.5016.680.52%89,786
Aug 13, 202616.5917.4616.5017.4116.594.82%55,296
Aug 12, 202617.1317.1316.4116.6115.83-2.12%33,413
Aug 11, 202616.9317.1116.8216.9716.170.95%35,769
Aug 10, 202616.6316.8816.6316.8116.020.52%28,958
Aug 7, 202616.4817.1316.4316.8615.943.63%59,211
Aug 6, 202616.1816.4916.0816.2715.38-0.85%59,343
Aug 5, 202616.5116.7416.2116.4115.51-2.26%56,714
Aug 4, 202616.5916.8916.3816.7915.872.35%80,817
Aug 3, 202615.7216.5915.7216.4115.513.76%60,377
Jul 31, 202615.7616.0915.3015.8614.951.15%129,451
Jul 30, 202615.3815.8115.2815.6814.784.32%112,366
Jul 29, 202615.5615.6515.0215.0314.16-3.53%156,661
Jul 28, 202615.4815.8015.2115.5814.68-0.76%137,110
Jul 27, 202616.0916.1915.4615.7014.79-1.49%76,251
Jul 24, 202616.6116.6215.7116.0515.02-2.79%185,258
Jul 23, 202617.9417.9416.3016.5115.45-17.66%271,689
Jul 22, 202620.1520.3920.0020.0518.76-1.67%63,176
Jul 21, 202619.8120.6519.8120.3919.083.24%37,052
Jul 20, 202620.7520.8119.7519.7518.48-3.56%62,081
Jul 17, 202620.8121.0020.4820.7219.16-3.00%45,839
Jul 16, 202621.5421.6621.0421.3619.75-1.30%84,681
Jul 15, 202621.9622.3921.4121.6420.01-0.41%34,813
Jul 14, 202621.9422.1021.6821.7320.100.46%95,588
Jul 13, 202622.3522.3621.4721.6320.00-3.72%95,262
Jul 10, 202622.8923.0922.5022.7020.780.04%60,341