Skip to main content
logo
Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
23.00
+1.23 (5.65%)
At close: Jun 11, 2026, 4:00 PM EDT
22.87
-0.13 (-0.57%)
After-hours: Jun 11, 2026, 8:00 PM EDT

TSLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202622.0223.0021.7523.0023.005.65%7,591
Jun 10, 202622.4122.7721.6921.7721.77-4.68%106,408
Jun 9, 202623.8424.3122.0122.8422.84-3.55%122,833
Jun 8, 202622.7723.9022.7023.6823.685.46%96,940
Jun 5, 202624.7325.0822.5322.7222.45-7.72%181,229
Jun 4, 202624.7925.1924.5724.6224.33-1.48%55,261
Jun 3, 202624.7125.7224.4724.9924.70-0.18%103,756
Jun 2, 202624.7025.0424.3425.0424.742.31%80,675
Jun 1, 202625.3125.3724.4424.4724.18-5.61%90,677
May 29, 202626.4826.4825.6126.1725.62-1.47%105,894
May 28, 202626.3126.7026.2126.5626.000.15%161,880
May 27, 202626.6026.8326.1326.5225.962.04%161,703
May 26, 202625.7726.0625.5025.9925.452.13%210,122
May 22, 202625.4626.0625.3025.6724.922.09%140,034
May 21, 202625.4225.6524.7825.1424.410.12%69,342
May 20, 202624.4025.1124.3525.1124.384.10%160,150
May 19, 202623.9924.1823.3824.1223.42-1.87%85,275
May 18, 202625.2125.3024.2324.5823.86-3.45%199,000
May 15, 202626.6426.6625.7125.7724.71-5.71%133,660
May 14, 202627.6127.8727.1727.3326.21-0.29%180,293
May 13, 202626.7728.0126.3327.4126.293.28%386,686
May 12, 202627.1527.5425.7726.5425.45-3.17%133,351
May 11, 202625.7227.7025.3627.4126.294.64%213,907
May 8, 202625.5326.6525.5326.4425.124.67%148,278
May 7, 202624.8825.5024.6025.2624.004.08%263,014
May 6, 202623.4724.5123.3024.2723.062.58%241,634
May 5, 202624.1124.5423.6323.6622.48-0.71%101,529
May 4, 202623.6524.0423.3523.8322.640.21%79,179
May 1, 202623.2724.3223.0723.9022.593.06%193,623
Apr 30, 202622.6223.3922.2723.1921.922.61%169,523
Apr 29, 202622.7522.8022.3922.6021.36-0.88%216,388
Apr 28, 202622.6623.2522.6422.8021.55-0.74%90,013
Apr 27, 202622.5623.1321.9722.9721.710.52%118,280
Apr 24, 202622.9723.5822.7323.1421.601.14%162,343
Apr 23, 202623.0523.7422.5322.8821.36-4.39%224,182
Apr 22, 202623.9224.3223.8023.9322.340.38%116,021
Apr 21, 202624.4424.4423.8323.8422.25-2.05%93,305
Apr 20, 202625.0625.2924.0424.3422.72-2.41%127,245
Apr 17, 202624.7125.7224.4925.0923.283.34%151,867
Apr 16, 202624.5324.5423.7624.2822.53-0.82%129,950
Apr 15, 202622.6324.6522.4524.4822.728.99%243,582
Apr 14, 202621.9322.6721.8122.4620.843.84%74,872
Apr 13, 202621.3621.8921.2421.6320.071.54%163,221
Apr 10, 202621.3121.5921.0721.5019.771.08%128,597
Apr 9, 202621.0721.5220.6821.2719.560.85%134,887
Apr 8, 202622.6322.6920.9021.0919.39-1.17%104,250
Apr 7, 202621.4121.4320.6821.3419.62-2.33%202,673
Apr 6, 202622.5922.9221.3721.8520.09-2.36%126,504
Apr 2, 202622.9123.2922.5022.5720.57-6.70%101,138
Apr 1, 202624.0024.3023.6324.1922.053.11%152,687