Roundhill Treasury Bond WeeklyPay ETF (TSYW)
BATS: TSYW · Real-Time Price · USD
48.59
-0.30 (-0.62%)
At close: Dec 5, 2025, 4:00 PM EST
48.66
+0.07 (0.15%)
After-hours: Dec 5, 2025, 8:00 PM EST
TSYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.65 | 48.87 | 48.54 | 48.59 | 48.59 | -0.62% | 4,710 |
| Dec 4, 2025 | 49.12 | 49.14 | 48.78 | 48.89 | 48.89 | -0.69% | 10,886 |
| Dec 3, 2025 | 49.07 | 49.29 | 49.02 | 49.23 | 49.23 | 0.39% | 14,135 |
| Dec 2, 2025 | 48.78 | 49.13 | 48.74 | 49.04 | 49.04 | 0.13% | 5,462 |
| Dec 1, 2025 | 49.16 | 49.16 | 48.85 | 48.98 | 48.98 | -1.92% | 8,278 |
| Nov 28, 2025 | 49.86 | 50.05 | 49.75 | 49.93 | 49.77 | -0.45% | 10,632 |
| Nov 26, 2025 | 50.02 | 50.16 | 49.74 | 50.16 | 50.00 | 0.45% | 4,208 |
| Nov 25, 2025 | 50.08 | 50.15 | 49.94 | 49.94 | 49.77 | 0.36% | 4,243 |
| Nov 24, 2025 | 49.89 | 49.89 | 49.53 | 49.75 | 49.59 | 0.29% | 5,189 |
| Nov 21, 2025 | 49.70 | 49.88 | 49.40 | 49.61 | 49.32 | 0.30% | 11,144 |
| Nov 20, 2025 | 49.37 | 49.58 | 49.29 | 49.46 | 49.18 | 0.53% | 3,535 |
| Nov 19, 2025 | 49.23 | 49.50 | 49.20 | 49.20 | 48.92 | -0.33% | 7,959 |
| Nov 18, 2025 | 49.50 | 49.61 | 49.21 | 49.36 | 49.08 | -0.08% | 10,547 |
| Nov 17, 2025 | 49.38 | 49.52 | 49.28 | 49.40 | 49.12 | 0.16% | 4,806 |
| Nov 14, 2025 | 49.99 | 49.99 | 48.94 | 49.32 | 49.04 | -0.55% | 27,290 |