Roundhill TSLA WeeklyPay ETF (TSW)
BATS: TSW · Real-Time Price · USD
30.11
-1.94 (-6.05%)
Mar 17, 2025, 9:30 AM EST - Market open
TSW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 17, 2025 | 31.11 | 31.11 | 29.36 | 30.11 | 30.11 | -6.05% | 7,678 |
Mar 14, 2025 | 31.72 | 32.20 | 30.95 | 32.05 | 31.80 | 4.88% | 11,149 |
Mar 13, 2025 | 31.87 | 31.87 | 29.73 | 30.56 | 30.32 | -3.94% | 5,487 |
Mar 12, 2025 | 31.73 | 32.17 | 30.94 | 31.82 | 31.56 | 6.69% | 10,939 |
Mar 11, 2025 | 28.00 | 29.88 | 27.94 | 29.82 | 29.58 | 7.46% | 5,727 |
Mar 10, 2025 | 32.62 | 32.63 | 27.75 | 27.75 | 27.53 | -19.28% | 21,930 |
Mar 7, 2025 | 34.67 | 34.93 | 32.97 | 34.38 | 33.84 | -0.35% | 8,206 |
Mar 6, 2025 | 35.89 | 35.89 | 34.12 | 34.50 | 33.96 | -7.01% | 9,092 |
Mar 5, 2025 | 36.07 | 37.10 | 35.37 | 37.10 | 36.52 | 3.29% | 15,951 |
Mar 4, 2025 | 35.68 | 37.90 | 34.39 | 35.92 | 35.36 | -5.10% | 18,334 |
Mar 3, 2025 | 40.57 | 40.60 | 37.19 | 37.85 | 37.26 | -4.46% | 17,000 |
Feb 28, 2025 | 37.42 | 39.77 | 37.42 | 39.62 | 38.59 | 4.60% | 13,737 |
Feb 27, 2025 | 39.36 | 39.77 | 37.87 | 37.87 | 36.90 | -4.08% | 8,721 |
Feb 26, 2025 | 41.48 | 42.13 | 39.39 | 39.48 | 38.46 | -4.77% | 4,621 |
Feb 25, 2025 | 44.89 | 44.89 | 40.83 | 41.46 | 40.39 | -9.94% | 10,114 |
Feb 24, 2025 | 47.33 | 47.57 | 45.16 | 46.04 | 44.85 | -2.66% | 13,020 |
Feb 21, 2025 | 50.07 | 50.07 | 47.07 | 47.30 | 46.08 | -5.60% | 8,311 |
Feb 20, 2025 | 49.53 | 50.25 | 49.53 | 50.11 | 48.81 | -2.42% | 5,098 |