Skip to main content
logo
Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
23.90
+0.71 (3.06%)
At close: May 1, 2026, 4:00 PM EDT
23.99
+0.09 (0.39%)
After-hours: May 1, 2026, 8:00 PM EDT

TSLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202623.0124.3523.0123.9023.903.06%8,206
Apr 30, 202622.6223.3922.2723.1923.192.61%169,500
Apr 29, 202622.7522.8022.3922.6022.60-0.88%216,388
Apr 28, 202622.6623.2522.6422.8022.80-0.74%90,013
Apr 27, 202622.5623.1321.9722.9722.97-0.73%118,280
Apr 24, 202622.9723.5822.7323.1422.851.14%162,343
Apr 23, 202623.0523.7422.5322.8822.60-4.39%224,182
Apr 22, 202623.9224.3223.8023.9323.630.38%116,021
Apr 21, 202624.4424.4423.8323.8423.54-2.05%93,305
Apr 20, 202625.0625.2924.0424.3424.04-2.99%127,245
Apr 17, 202624.7125.7224.4925.0924.633.34%151,867
Apr 16, 202624.5324.5423.7624.2823.83-0.82%129,950
Apr 15, 202622.6324.6522.4524.4824.038.99%243,582
Apr 14, 202621.9322.6721.8122.4622.053.84%74,872
Apr 13, 202621.3621.8921.2421.6321.230.60%163,221
Apr 10, 202621.3121.5921.0721.5020.911.08%128,597
Apr 9, 202621.0721.5220.6821.2720.690.85%134,887
Apr 8, 202622.6322.6920.9021.0920.51-1.17%104,250
Apr 7, 202621.4121.4320.6821.3420.76-2.33%202,673
Apr 6, 202622.5922.9221.3721.8521.25-3.19%126,504
Apr 2, 202622.9123.2922.5022.5721.77-6.70%101,138
Apr 1, 202624.0024.3023.6324.1923.333.11%152,687
Mar 31, 202622.6723.5522.6523.4622.625.53%189,323
Mar 30, 202622.9823.0721.9822.2321.44-2.76%128,641
Mar 27, 202623.4223.4222.6822.8621.91-3.54%168,157
Mar 26, 202624.4124.5423.6523.7022.71-4.13%125,355
Mar 25, 202624.9925.4524.6424.7223.691.10%104,202
Mar 24, 202624.0524.8024.0524.4523.430.62%149,603
Mar 23, 202623.6824.6623.6824.3023.293.10%279,701
Mar 20, 202624.5524.5523.2923.5722.38-3.80%437,120
Mar 19, 202625.1225.1224.4024.5023.26-3.92%292,126
Mar 18, 202626.0426.3025.4625.5024.21-1.81%193,817
Mar 17, 202625.7826.0525.5625.9724.661.05%166,818
Mar 16, 202625.7126.3525.6325.7024.400.19%173,785
Mar 13, 202626.2326.2925.5325.6524.14-1.08%183,676
Mar 12, 202626.7826.8025.9025.9324.41-3.75%126,181
Mar 11, 202626.4827.5426.4826.9425.362.75%86,676
Mar 10, 202626.4326.8126.1826.2224.680.15%109,986
Mar 9, 202625.4726.3524.8726.1824.64-0.30%133,927
Mar 6, 202626.4326.6626.1326.2624.53-2.61%158,565
Mar 5, 202626.6827.1726.5026.9725.18-0.13%85,280
Mar 4, 202626.3427.1926.1227.0025.224.01%107,642
Mar 3, 202626.0926.2225.4025.9624.25-3.17%123,563
Mar 2, 202625.8126.8825.6326.8125.04-0.78%91,373
Feb 27, 202627.0827.3526.6527.0225.02-1.60%77,670
Feb 26, 202628.0328.2127.1527.4625.43-2.62%57,216
Feb 25, 202627.7228.3327.7228.2026.112.32%78,631
Feb 24, 202626.7227.6426.6927.5625.523.14%107,242
Feb 23, 202627.3927.3926.3126.7224.74-4.57%154,884
Feb 20, 202627.7628.2327.5928.0025.67-92,782