Skip to main content
logo
Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
18.95
-0.23 (-1.20%)
Oct 30, 2026, 4:00 PM EDT - Market closed

TSLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202618.6419.1918.3118.9518.95-1.20%76,495
Oct 29, 202619.2319.3519.0219.1819.18-0.26%41,763
Oct 28, 202619.4919.5918.8419.2319.23-0.98%49,903
Oct 27, 202618.8219.4318.7719.4219.424.86%84,371
Oct 26, 202618.0218.8018.0218.5218.526.23%119,431
Oct 23, 202617.5817.6017.1217.5117.43-0.79%31,028
Oct 22, 202617.6418.3717.5517.6517.57-3.66%141,459
Oct 21, 202618.0018.4018.0018.3218.244.21%98,632
Oct 20, 202617.4617.7817.1617.5817.501.80%64,725
Oct 19, 202616.6217.3516.6217.2717.204.37%101,226
Oct 16, 202617.5817.5816.4016.7216.48-2.45%246,129
Oct 15, 202617.0917.2216.7517.1416.89-1.61%77,053
Oct 14, 202617.6217.6917.2517.4217.17-2.57%131,460
Oct 13, 202617.7017.9917.6917.8817.62-0.96%35,850
Oct 12, 202618.5018.5018.1818.1917.79-1.46%94,809
Oct 9, 202618.4618.7818.3418.4618.052.44%191,402
Oct 8, 202617.9618.0417.6518.0217.62-0.88%112,255
Oct 7, 202618.2418.3818.0018.1817.78-0.93%140,392
Oct 6, 202618.4618.5018.2618.3517.950.66%54,822
Oct 5, 202617.7418.4017.4718.2317.832.50%104,514
Oct 2, 202617.3818.1617.3817.9517.395.59%153,229
Oct 1, 202617.1117.3016.9917.0016.47-0.06%71,338
Sep 30, 202616.9317.0516.5717.0116.480.35%80,321
Sep 29, 202617.2917.2916.8816.9516.43-1.51%127,957
Sep 28, 202617.8517.8617.1817.2116.68-4.77%62,970
Sep 25, 202619.0419.0417.9518.2217.51-1.88%182,349
Sep 24, 202618.5018.8118.4418.5717.85-0.59%99,439
Sep 23, 202618.7019.0418.5418.6817.960.30%44,187
Sep 22, 202618.5618.6818.3218.6317.901.39%51,996
Sep 21, 202618.1518.5518.1518.3717.663.61%122,572
Sep 18, 202618.1418.3017.7617.9117.04-0.97%174,452
Sep 17, 202618.1818.5017.9618.0917.212.76%52,158
Sep 16, 202617.6117.9817.4217.6016.750.57%54,448
Sep 15, 202617.5717.8017.3517.5016.65-0.85%47,344
Sep 14, 202617.6518.1217.5617.6516.80-1.86%81,251
Sep 11, 202618.0918.3017.9818.1417.110.44%169,538
Sep 10, 202617.8718.3917.7818.0617.04-1.31%27,898
Sep 9, 202618.3418.7218.3018.3017.26-0.27%51,698
Sep 8, 202617.6518.4117.6318.3517.314.98%151,185
Sep 4, 202618.1218.2117.4817.5916.49-7.42%172,225
Sep 3, 202618.2819.3818.2819.0017.816.62%135,870
Sep 2, 202617.9817.9817.4017.8216.710.17%62,729
Sep 1, 202618.0118.0317.6017.7916.68-3.52%74,012
Aug 31, 202617.1918.5017.1918.4417.296.32%53,678
Aug 28, 202618.0018.0917.3317.5616.26-2.06%59,026
Aug 27, 202617.3417.9617.3417.9316.603.40%40,218
Aug 26, 202617.3717.6917.1917.3416.06-1.81%54,363
Aug 25, 202617.5717.9517.5717.6616.350.34%46,321
Aug 24, 202618.3518.3917.5417.6016.30-4.43%62,060
Aug 21, 202617.8018.8017.6418.6017.055.92%82,570