Skip to main content
logo
Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
25.67
+0.52 (2.09%)
At close: May 22, 2026, 4:00 PM EDT
25.67
+0.01 (0.02%)
After-hours: May 22, 2026, 8:00 PM EDT

TSLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202625.2426.0625.1025.6725.672.09%12,947
May 21, 202625.4625.6524.7825.1425.140.12%7,065
May 20, 202624.4025.1124.3525.1125.114.10%160,150
May 19, 202623.9924.1823.3824.1224.12-1.87%85,275
May 18, 202625.2125.3024.2324.5824.58-3.45%199,000
May 15, 202626.6426.6625.7125.7725.46-5.71%133,660
May 14, 202627.6127.8727.1727.3327.00-0.29%180,293
May 13, 202626.7728.0126.3327.4127.083.28%386,686
May 12, 202627.1527.5425.7726.5426.22-3.17%133,351
May 11, 202625.7227.7025.3627.4127.084.64%213,907
May 8, 202625.5326.6525.5326.4425.884.67%148,278
May 7, 202624.8825.5024.6025.2624.724.08%263,014
May 6, 202623.4724.5123.3024.2723.752.58%241,634
May 5, 202624.1124.5423.6323.6623.15-0.71%101,529
May 4, 202623.6524.0423.3523.8323.320.21%79,179
May 1, 202623.2724.3223.0723.9023.273.06%193,623
Apr 30, 202622.6223.3922.2723.1922.582.61%169,523
Apr 29, 202622.7522.8022.3922.6022.01-0.88%216,388
Apr 28, 202622.6623.2522.6422.8022.20-0.74%90,013
Apr 27, 202622.5623.1321.9722.9722.370.52%118,280
Apr 24, 202622.9723.5822.7323.1422.251.14%162,343
Apr 23, 202623.0523.7422.5322.8822.00-4.39%224,182
Apr 22, 202623.9224.3223.8023.9323.010.38%116,021
Apr 21, 202624.4424.4423.8323.8422.92-2.05%93,305
Apr 20, 202625.0625.2924.0424.3423.41-2.41%127,245
Apr 17, 202624.7125.7224.4925.0923.983.34%151,867
Apr 16, 202624.5324.5423.7624.2823.21-0.82%129,950
Apr 15, 202622.6324.6522.4524.4823.408.99%243,582
Apr 14, 202621.9322.6721.8122.4621.473.84%74,872
Apr 13, 202621.3621.8921.2421.6320.681.54%163,221
Apr 10, 202621.3121.5921.0721.5020.361.08%128,597
Apr 9, 202621.0721.5220.6821.2720.140.85%134,887
Apr 8, 202622.6322.6920.9021.0919.97-1.17%104,250
Apr 7, 202621.4121.4320.6821.3420.21-2.33%202,673
Apr 6, 202622.5922.9221.3721.8520.69-2.36%126,504
Apr 2, 202622.9123.2922.5022.5721.19-6.70%101,138
Apr 1, 202624.0024.3023.6324.1922.713.11%152,687
Mar 31, 202622.6723.5522.6523.4622.035.53%189,323
Mar 30, 202622.9823.0721.9822.2320.87-2.15%128,641
Mar 27, 202623.4223.4222.6822.8621.33-3.54%168,157
Mar 26, 202624.4124.5423.6523.7022.12-4.13%125,355
Mar 25, 202624.9925.4524.6424.7223.071.10%104,202
Mar 24, 202624.0524.8024.0524.4522.820.62%149,603
Mar 23, 202623.6824.6623.6824.3022.684.06%279,701
Mar 20, 202624.5524.5523.2923.5721.79-3.80%437,120
Mar 19, 202625.1225.1224.4024.5022.65-3.92%292,126
Mar 18, 202626.0426.3025.4625.5023.58-1.81%193,817
Mar 17, 202625.7826.0525.5625.9724.011.05%166,818
Mar 16, 202625.7126.3525.6325.7023.761.07%173,785
Mar 13, 202626.2326.2925.5325.6523.51-1.08%183,676