Skip to main content
logo
Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
16.89
+0.08 (0.48%)
Aug 11, 2026, 12:49 PM EDT - Market open

TSLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202616.9317.1116.8216.97-0.92%20,317
Aug 10, 202616.6316.8816.6316.8116.810.52%28,958
Aug 7, 202616.4817.1316.4316.8616.723.63%59,211
Aug 6, 202616.1816.4916.0816.2716.14-0.85%59,343
Aug 5, 202616.5116.7416.2116.4116.28-2.26%56,714
Aug 4, 202616.5916.8916.3816.7916.652.35%80,817
Aug 3, 202615.7216.5915.7216.4116.273.76%60,377
Jul 31, 202615.7616.0915.3015.8615.681.15%129,451
Jul 30, 202615.3815.8115.2815.6815.504.32%112,366
Jul 29, 202615.5615.6515.0215.0314.86-3.53%156,661
Jul 28, 202615.4815.8015.2115.5815.41-0.76%137,110
Jul 27, 202616.0916.1915.4615.7015.52-1.49%76,251
Jul 24, 202616.6116.6215.7116.0515.76-2.79%185,258
Jul 23, 202617.9417.9416.3016.5116.21-17.66%271,689
Jul 22, 202620.1520.3920.0020.0519.69-1.67%63,176
Jul 21, 202619.8120.6519.8120.3920.023.24%37,052
Jul 20, 202620.7520.8119.7519.7519.39-3.56%62,081
Jul 17, 202620.8121.0020.4820.7220.11-3.00%45,839
Jul 16, 202621.5421.6621.0421.3620.73-1.30%84,681
Jul 15, 202621.9622.3921.4121.6421.00-0.41%34,813
Jul 14, 202621.9422.1021.6821.7321.090.46%95,588
Jul 13, 202622.3522.3621.4721.6320.99-3.72%95,262
Jul 10, 202622.8923.0922.5022.7021.800.04%60,341
Jul 9, 202621.8122.7521.6422.6921.793.75%42,589
Jul 8, 202622.1622.1621.6021.8721.01-2.58%80,536
Jul 7, 202623.3323.4722.4022.4521.56-4.71%46,310
Jul 6, 202622.1223.5621.6323.5622.638.01%74,476
Jul 2, 202624.2224.4121.7021.9420.95-8.81%135,576
Jul 1, 202623.7424.5423.6224.0622.981.26%52,158
Jun 30, 202622.7724.0022.7323.7622.692.33%52,133
Jun 29, 202621.1423.2421.0723.2222.1710.11%97,909
Jun 26, 202620.5721.7620.5621.2720.141.87%56,547
Jun 25, 202620.8821.0920.7020.8819.77-0.29%38,840
Jun 24, 202621.3021.5720.8020.9419.83-1.97%39,999
Jun 23, 202622.1622.1921.2621.3620.22-7.13%131,654
Jun 22, 202622.2423.5222.2423.0021.781.45%140,020
Jun 18, 202622.8522.9721.8822.9421.461.28%97,740
Jun 17, 202623.0123.2622.5022.6521.19-2.45%121,899
Jun 16, 202623.1623.7622.9823.2221.73-1.90%105,620
Jun 15, 202623.7123.9223.4223.6722.151.45%86,474
Jun 12, 202623.0323.4822.1523.4321.831.87%101,305
Jun 11, 202622.2023.0021.7523.0021.435.65%72,735
Jun 10, 202622.4122.7721.6921.7720.28-4.68%107,138
Jun 9, 202623.8424.3122.0122.8421.28-3.55%122,833
Jun 8, 202622.7723.9022.7023.6822.065.46%96,940
Jun 5, 202624.7325.0822.5322.7220.92-7.72%181,229
Jun 4, 202624.7925.1924.5724.6222.67-1.48%55,261
Jun 3, 202624.7125.7224.4724.9923.01-0.18%103,756
Jun 2, 202624.7025.0424.3425.0423.052.31%80,675
Jun 1, 202625.3125.3724.4424.4722.53-5.61%90,677