Roundhill Treasury Bond WeeklyPay ETF (TSYW)
BATS: TSYW · Real-Time Price · USD
45.18
-0.35 (-0.78%)
At close: Mar 27, 2026, 4:00 PM EDT
45.15
-0.03 (-0.06%)
After-hours: Mar 27, 2026, 8:00 PM EDT
TSYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.37 | 45.37 | 45.15 | 45.18 | 45.18 | -0.77% | 2,645 |
| Mar 26, 2026 | 45.72 | 45.74 | 45.44 | 45.53 | 45.53 | -0.83% | 2,655 |
| Mar 25, 2026 | 45.75 | 45.93 | 45.75 | 45.91 | 45.91 | 0.99% | 1,905 |
| Mar 24, 2026 | 45.33 | 45.50 | 45.19 | 45.46 | 45.46 | -0.61% | 4,747 |
| Mar 23, 2026 | 45.70 | 45.75 | 45.40 | 45.74 | 45.74 | 0.55% | 2,075 |
| Mar 20, 2026 | 45.92 | 45.92 | 45.44 | 45.49 | 45.39 | -2.05% | 2,097 |
| Mar 19, 2026 | 46.13 | 46.64 | 46.12 | 46.44 | 46.34 | 0.65% | 3,918 |
| Mar 18, 2026 | 46.37 | 46.41 | 46.14 | 46.14 | 46.04 | -0.83% | 1,857 |
| Mar 17, 2026 | 46.44 | 46.53 | 46.42 | 46.53 | 46.43 | 0.41% | 1,421 |
| Mar 16, 2026 | 46.29 | 46.44 | 46.21 | 46.34 | 46.24 | 0.66% | 1,897 |
| Mar 13, 2026 | 46.32 | 46.39 | 45.91 | 46.03 | 45.86 | -0.61% | 2,712 |
| Mar 12, 2026 | 46.16 | 46.40 | 46.15 | 46.32 | 46.14 | -0.24% | 10,859 |
| Mar 11, 2026 | 46.79 | 46.79 | 46.33 | 46.43 | 46.25 | -1.53% | 15,421 |
| Mar 10, 2026 | 47.45 | 47.58 | 47.13 | 47.15 | 46.97 | -1.24% | 5,237 |
| Mar 9, 2026 | 47.31 | 47.74 | 47.15 | 47.74 | 47.56 | 0.64% | 4,969 |
| Mar 6, 2026 | 47.24 | 47.56 | 47.08 | 47.44 | 47.11 | -0.44% | 2,553 |
| Mar 5, 2026 | 47.50 | 47.65 | 47.40 | 47.65 | 47.33 | -0.57% | 2,685 |
| Mar 4, 2026 | 47.99 | 47.99 | 47.87 | 47.92 | 47.60 | -0.30% | 1,865 |
| Mar 3, 2026 | 47.93 | 48.07 | 47.75 | 48.07 | 47.74 | -0.36% | 2,662 |
| Mar 2, 2026 | 48.25 | 48.25 | 48.00 | 48.24 | 47.91 | -1.28% | 3,929 |
| Feb 27, 2026 | 48.75 | 48.90 | 48.75 | 48.86 | 48.42 | 0.54% | 1,765 |
| Feb 26, 2026 | 48.40 | 48.60 | 48.40 | 48.60 | 48.16 | 0.52% | 6,156 |
| Feb 25, 2026 | 48.23 | 48.42 | 48.22 | 48.35 | 47.91 | 0.12% | 4,179 |
| Feb 24, 2026 | 48.36 | 48.39 | 48.29 | 48.29 | 47.85 | 0.08% | 2,042 |
| Feb 23, 2026 | 48.10 | 48.39 | 48.10 | 48.25 | 47.81 | 0.20% | 2,226 |
| Feb 20, 2026 | 48.13 | 48.16 | 48.08 | 48.16 | 47.57 | -0.33% | 1,120 |
| Feb 19, 2026 | 48.07 | 48.31 | 48.07 | 48.31 | 47.73 | 0.08% | 1,377 |
| Feb 18, 2026 | 48.48 | 48.50 | 48.24 | 48.27 | 47.69 | -0.44% | 3,835 |
| Feb 17, 2026 | 48.53 | 48.53 | 48.45 | 48.49 | 47.90 | 0.09% | 2,479 |
| Feb 13, 2026 | 48.45 | 48.54 | 48.42 | 48.44 | 47.73 | 0.50% | 6,167 |
| Feb 12, 2026 | 47.69 | 48.20 | 47.69 | 48.20 | 47.49 | 1.73% | 3,243 |
| Feb 11, 2026 | 47.38 | 47.55 | 47.36 | 47.38 | 46.68 | -0.63% | 7,845 |
| Feb 10, 2026 | 47.57 | 47.68 | 47.57 | 47.68 | 46.98 | 1.26% | 1,325 |
| Feb 9, 2026 | 46.76 | 47.09 | 46.76 | 47.09 | 46.39 | -0.26% | 1,312 |
| Feb 6, 2026 | 47.14 | 47.21 | 46.96 | 47.21 | 46.43 | 0.15% | 3,312 |
| Feb 5, 2026 | 47.00 | 47.14 | 47.00 | 47.14 | 46.36 | 1.33% | 5,183 |
| Feb 4, 2026 | 46.53 | 46.59 | 46.52 | 46.52 | 45.75 | -0.49% | 1,030 |
| Feb 3, 2026 | 46.50 | 46.75 | 46.50 | 46.75 | 45.98 | 0.02% | 1,240 |
| Feb 2, 2026 | 46.76 | 46.86 | 46.58 | 46.74 | 45.97 | -0.57% | 2,219 |
| Jan 30, 2026 | 47.00 | 47.18 | 46.93 | 47.01 | 46.13 | -0.53% | 1,897 |
| Jan 29, 2026 | 46.99 | 47.26 | 46.99 | 47.26 | 46.37 | 0.23% | 2,143 |
| Jan 28, 2026 | 47.06 | 47.24 | 47.06 | 47.15 | 46.27 | -0.34% | 7,680 |
| Jan 27, 2026 | 47.51 | 47.51 | 47.30 | 47.31 | 46.42 | -0.79% | 2,028 |
| Jan 26, 2026 | 47.62 | 47.75 | 47.62 | 47.69 | 46.79 | 0.33% | 1,797 |
| Jan 23, 2026 | 47.45 | 47.56 | 47.25 | 47.53 | 46.55 | 0.51% | 3,248 |
| Jan 22, 2026 | 47.02 | 47.29 | 47.00 | 47.29 | 46.31 | 0.62% | 2,054 |
| Jan 21, 2026 | 46.69 | 47.00 | 46.69 | 47.00 | 46.03 | 0.66% | 1,054 |
| Jan 20, 2026 | 46.60 | 46.88 | 46.60 | 46.69 | 45.72 | -1.73% | 4,216 |
| Jan 16, 2026 | 48.00 | 48.00 | 47.51 | 47.51 | 46.41 | -1.01% | 1,159 |
| Jan 15, 2026 | 48.09 | 48.09 | 48.00 | 48.00 | 46.88 | 0.22% | 34,505 |