Roundhill Treasury Bond WeeklyPay ETF (TSYW)
BATS: TSYW · Real-Time Price · USD
39.78
+0.30 (0.76%)
At close: Oct 29, 2026, 4:00 PM EDT
39.72
-0.06 (-0.15%)
After-hours: Oct 29, 2026, 8:00 PM EDT
TSYW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 39.71 | 39.78 | 39.71 | 39.78 | 39.78 | 0.77% | 6,391 |
| Oct 28, 2026 | 39.88 | 39.90 | 39.48 | 39.48 | 39.48 | -1.14% | 718 |
| Oct 27, 2026 | 39.95 | 39.96 | 39.93 | 39.93 | 39.93 | -0.04% | 2,051 |
| Oct 26, 2026 | 40.07 | 40.07 | 39.95 | 39.95 | 39.95 | 0.58% | 420 |
| Oct 23, 2026 | 39.92 | 39.94 | 39.86 | 39.86 | 39.72 | -0.65% | 473 |
| Oct 22, 2026 | 39.70 | 40.13 | 39.70 | 40.12 | 39.98 | 2.31% | 5,458 |
| Oct 21, 2026 | 39.21 | 39.21 | 39.21 | 39.21 | 39.07 | 0.06% | 205 |
| Oct 20, 2026 | 39.20 | 39.20 | 39.19 | 39.19 | 39.05 | 1.11% | 411 |
| Oct 19, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | 38.62 | -0.84% | 45 |
| Oct 16, 2026 | 39.06 | 39.22 | 39.06 | 39.22 | 38.95 | -0.01% | 539 |
| Oct 15, 2026 | 39.58 | 39.58 | 39.20 | 39.22 | 38.95 | 1.63% | 1,858 |
| Oct 14, 2026 | 38.06 | 38.67 | 38.06 | 38.60 | 38.33 | 0.80% | 3,827 |
| Oct 13, 2026 | 38.24 | 38.29 | 38.20 | 38.29 | 38.03 | 0.52% | 598 |
| Oct 12, 2026 | 38.14 | 38.20 | 38.14 | 38.20 | 37.83 | 0.12% | 299 |
| Oct 9, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 37.79 | 0.05% | 126 |
| Oct 8, 2026 | 37.73 | 38.19 | 37.73 | 38.13 | 37.77 | 1.21% | 657 |
| Oct 7, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | 37.32 | -0.38% | 88 |
| Oct 6, 2026 | 37.74 | 37.88 | 37.74 | 37.82 | 37.46 | 0.35% | 1,043 |
| Oct 5, 2026 | 37.57 | 37.69 | 37.57 | 37.69 | 37.33 | -0.52% | 1,144 |
| Oct 2, 2026 | 38.29 | 38.47 | 37.96 | 37.96 | 37.52 | -0.32% | 788 |
| Oct 1, 2026 | 38.05 | 38.09 | 38.05 | 38.09 | 37.64 | 0.28% | 666 |
| Sep 30, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.54 | -0.76% | 365 |
| Sep 29, 2026 | 38.04 | 38.30 | 38.04 | 38.27 | 37.83 | -0.61% | 1,450 |
| Sep 28, 2026 | 38.35 | 38.51 | 38.27 | 38.51 | 38.06 | -1.14% | 571 |
| Sep 25, 2026 | 38.94 | 39.06 | 38.92 | 39.06 | 38.50 | -0.14% | 1,930 |
| Sep 24, 2026 | 39.67 | 39.67 | 39.12 | 39.12 | 38.55 | -1.45% | 9,367 |
| Sep 23, 2026 | 40.48 | 40.48 | 39.69 | 39.69 | 39.12 | -2.23% | 1,530 |
| Sep 22, 2026 | 40.63 | 40.63 | 40.46 | 40.60 | 40.01 | 0.14% | 3,400 |
| Sep 21, 2026 | 40.43 | 40.59 | 40.43 | 40.54 | 39.95 | 0.84% | 2,249 |
| Sep 18, 2026 | 40.36 | 40.36 | 40.28 | 40.28 | 39.62 | -0.81% | 7,915 |
| Sep 17, 2026 | 40.62 | 40.62 | 40.61 | 40.61 | 39.94 | 1.24% | 533 |
| Sep 16, 2026 | 40.12 | 40.12 | 40.09 | 40.11 | 39.45 | 0.31% | 407 |
| Sep 15, 2026 | 40.06 | 40.06 | 39.99 | 39.99 | 39.33 | -0.45% | 415 |
| Sep 14, 2026 | 40.32 | 40.32 | 40.17 | 40.17 | 39.51 | 0.17% | 511 |
| Sep 11, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.44 | 0.17% | 199 |
| Sep 10, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | 39.38 | -1.43% | 161 |
| Sep 9, 2026 | 40.75 | 40.75 | 40.71 | 40.71 | 39.95 | -0.65% | 462 |
| Sep 8, 2026 | 41.12 | 41.27 | 40.97 | 40.97 | 40.21 | -0.05% | 1,516 |
| Sep 4, 2026 | 41.15 | 41.24 | 41.11 | 41.11 | 40.23 | 0.10% | 797 |
| Sep 3, 2026 | 41.13 | 41.13 | 41.07 | 41.07 | 40.19 | 0.23% | 434 |
| Sep 2, 2026 | 40.96 | 40.98 | 40.96 | 40.98 | 40.10 | 0.17% | 1,417 |
| Sep 1, 2026 | 41.11 | 41.18 | 40.91 | 40.91 | 40.03 | -0.39% | 807 |
| Aug 31, 2026 | 40.92 | 41.11 | 40.92 | 41.07 | 40.19 | -0.69% | 3,152 |
| Aug 28, 2026 | 41.69 | 41.69 | 41.46 | 41.46 | 40.46 | -0.41% | 1,135 |
| Aug 27, 2026 | 41.71 | 41.71 | 41.63 | 41.63 | 40.63 | -0.16% | 374 |
| Aug 26, 2026 | 41.88 | 41.88 | 41.70 | 41.70 | 40.70 | -0.38% | 1,306 |
| Aug 25, 2026 | 41.63 | 41.99 | 41.63 | 41.86 | 40.85 | 1.27% | 9,378 |
| Aug 24, 2026 | 41.29 | 41.34 | 41.29 | 41.34 | 40.34 | 0.81% | 366 |
| Aug 21, 2026 | 41.13 | 41.16 | 41.09 | 41.09 | 40.02 | -0.50% | 3,345 |
| Aug 20, 2026 | 41.21 | 41.30 | 41.21 | 41.30 | 40.22 | -0.79% | 424 |