Roundhill Treasury Bond WeeklyPay ETF (TSYW)

BATS: TSYW · Real-Time Price · USD

44.91

0.00 (-0.01%)

At close: Jun 26, 2026, 4:00 PM EDT

44.81

-0.10 (-0.22%)

After-hours: Jun 26, 2026, 8:00 PM EDT

TSYW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.56	44.95	44.56	44.91	44.91	-	2,821
Jun 25, 2026	44.92	45.16	44.91	44.91	44.91	-0.16%	1,097
Jun 24, 2026	44.81	45.03	44.81	44.98	44.98	1.71%	3,150
Jun 23, 2026	44.23	44.23	44.23	44.23	44.23	0.18%	473
Jun 22, 2026	44.14	44.15	44.11	44.15	44.15	-0.91%	1,030
Jun 18, 2026	44.73	44.90	44.67	44.67	44.55	0.50%	1,151
Jun 17, 2026	44.29	44.45	44.29	44.45	44.33	0.07%	444
Jun 16, 2026	44.50	44.51	44.37	44.42	44.30	0.69%	1,448
Jun 15, 2026	44.32	44.32	44.10	44.11	44.00	0.15%	986
Jun 12, 2026	44.00	44.16	44.00	44.15	43.93	-0.45%	748
Jun 11, 2026	43.80	44.35	43.79	44.35	44.13	1.47%	2,227
Jun 10, 2026	43.77	43.77	43.60	43.71	43.49	-0.31%	805
Jun 9, 2026	43.69	43.85	43.36	43.85	43.62	0.57%	1,510
Jun 8, 2026	43.83	43.83	43.52	43.60	43.38	-0.47%	1,171
Jun 5, 2026	43.84	44.08	43.84	43.92	43.58	-0.64%	3,880
Jun 4, 2026	44.15	44.20	44.15	44.20	43.86	0.27%	700
Jun 3, 2026	44.08	44.08	44.08	44.08	43.75	-0.50%	1,335
Jun 2, 2026	44.29	44.39	44.27	44.30	43.96	0.35%	3,413
Jun 1, 2026	43.41	44.15	43.41	44.15	43.81	0.13%	3,771
May 29, 2026	44.39	44.39	44.22	44.22	43.75	-0.12%	1,194
May 28, 2026	44.25	44.27	44.21	44.27	43.80	0.52%	1,189
May 27, 2026	44.00	44.11	43.93	44.04	43.58	0.26%	2,889
May 26, 2026	43.81	43.92	43.81	43.92	43.46	0.72%	2,264
May 22, 2026	43.51	43.67	43.51	43.67	43.15	0.58%	1,858
May 21, 2026	43.08	43.42	43.08	43.42	42.90	0.34%	1,299
May 20, 2026	43.25	43.27	43.25	43.27	42.76	1.29%	505
May 19, 2026	42.78	42.78	42.66	42.72	42.21	-0.91%	2,330
May 18, 2026	43.01	43.17	42.92	43.11	42.60	-0.03%	5,766
May 15, 2026	43.30	43.30	43.24	43.25	42.61	-1.91%	1,527
May 14, 2026	44.27	44.27	44.09	44.09	43.44	0.43%	918
May 13, 2026	44.01	44.01	43.76	43.90	43.25	-0.51%	5,174
May 12, 2026	44.09	44.12	44.06	44.12	43.47	-0.75%	855
May 11, 2026	44.75	44.75	44.46	44.46	43.80	-0.68%	1,483
May 8, 2026	44.95	44.95	44.82	44.86	44.10	0.45%	2,939
May 7, 2026	44.87	45.05	44.66	44.66	43.90	-0.66%	1,878
May 6, 2026	44.90	45.00	44.78	44.95	44.20	1.02%	2,894
May 5, 2026	44.30	44.50	44.29	44.50	43.75	0.64%	1,380
May 4, 2026	44.54	44.54	44.12	44.22	43.47	-0.88%	1,986
May 1, 2026	44.76	44.80	44.71	44.72	43.86	0.55%	3,638
Apr 30, 2026	44.61	44.72	44.47	44.47	43.62	-0.30%	1,623
Apr 29, 2026	44.75	44.77	44.57	44.61	43.75	-0.87%	2,315
Apr 28, 2026	44.84	45.00	44.80	45.00	44.14	-0.02%	2,693
Apr 27, 2026	45.00	45.11	44.98	45.01	44.14	-0.49%	5,406
Apr 24, 2026	45.06	45.39	45.06	45.36	44.36	0.04%	1,005
Apr 23, 2026	45.53	45.54	45.12	45.34	44.35	-0.08%	3,314
Apr 22, 2026	45.62	45.67	45.38	45.38	44.38	0.08%	1,662
Apr 21, 2026	45.57	45.57	45.26	45.35	44.35	-0.76%	18,055
Apr 20, 2026	45.75	45.75	45.50	45.69	44.69	0.08%	5,979
Apr 17, 2026	45.75	45.77	45.75	45.77	44.65	0.97%	867
Apr 16, 2026	45.64	45.64	45.25	45.32	44.22	-0.73%	2,061