Roundhill Treasury Bond WeeklyPay ETF (TSYW)
BATS: TSYW · Real-Time Price · USD
40.28
-0.32 (-0.79%)
At close: Sep 18, 2026, 4:00 PM EDT
40.35
+0.07 (0.18%)
After-hours: Sep 18, 2026, 8:00 PM EDT
TSYW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 40.36 | 40.36 | 40.28 | 40.28 | 40.28 | -0.81% | 7,915 |
| Sep 17, 2026 | 40.62 | 40.62 | 40.61 | 40.61 | 40.60 | 1.24% | 533 |
| Sep 16, 2026 | 40.12 | 40.12 | 40.09 | 40.11 | 40.11 | 0.31% | 407 |
| Sep 15, 2026 | 40.06 | 40.06 | 39.99 | 39.99 | 39.99 | -0.45% | 415 |
| Sep 14, 2026 | 40.32 | 40.32 | 40.17 | 40.17 | 40.17 | 0.17% | 511 |
| Sep 11, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.10 | 0.17% | 199 |
| Sep 10, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | 40.03 | -1.43% | 161 |
| Sep 9, 2026 | 40.75 | 40.75 | 40.71 | 40.71 | 40.61 | -0.65% | 462 |
| Sep 8, 2026 | 41.12 | 41.27 | 40.97 | 40.97 | 40.88 | -0.05% | 1,516 |
| Sep 4, 2026 | 41.15 | 41.24 | 41.11 | 41.11 | 40.90 | 0.10% | 797 |
| Sep 3, 2026 | 41.13 | 41.13 | 41.07 | 41.07 | 40.86 | 0.23% | 434 |
| Sep 2, 2026 | 40.96 | 40.98 | 40.96 | 40.98 | 40.76 | 0.17% | 1,417 |
| Sep 1, 2026 | 41.11 | 41.18 | 40.91 | 40.91 | 40.69 | -0.39% | 807 |
| Aug 31, 2026 | 40.92 | 41.11 | 40.92 | 41.07 | 40.85 | -0.69% | 3,152 |
| Aug 28, 2026 | 41.69 | 41.69 | 41.46 | 41.46 | 41.14 | -0.41% | 1,135 |
| Aug 27, 2026 | 41.71 | 41.71 | 41.63 | 41.63 | 41.31 | -0.16% | 374 |
| Aug 26, 2026 | 41.88 | 41.88 | 41.70 | 41.70 | 41.37 | -0.38% | 1,306 |
| Aug 25, 2026 | 41.63 | 41.99 | 41.63 | 41.86 | 41.53 | 1.27% | 9,378 |
| Aug 24, 2026 | 41.29 | 41.34 | 41.29 | 41.34 | 41.01 | 0.81% | 366 |
| Aug 21, 2026 | 41.13 | 41.16 | 41.09 | 41.09 | 40.68 | -0.50% | 3,345 |
| Aug 20, 2026 | 41.21 | 41.30 | 41.21 | 41.30 | 40.89 | -0.79% | 424 |
| Aug 19, 2026 | 41.60 | 41.63 | 41.60 | 41.63 | 41.21 | 1.84% | 1,217 |
| Aug 18, 2026 | 40.44 | 40.91 | 40.44 | 40.88 | 40.47 | 0.27% | 1,537 |
| Aug 17, 2026 | 41.00 | 41.00 | 40.75 | 40.76 | 40.36 | -0.83% | 1,709 |
| Aug 14, 2026 | 41.23 | 41.23 | 41.08 | 41.22 | 40.70 | -0.85% | 2,049 |
| Aug 13, 2026 | 41.69 | 41.69 | 41.51 | 41.57 | 41.05 | 0.70% | 403 |
| Aug 12, 2026 | 41.31 | 41.31 | 41.23 | 41.29 | 40.76 | -0.08% | 573 |
| Aug 11, 2026 | 41.74 | 41.74 | 41.32 | 41.32 | 40.79 | 0.08% | 969 |
| Aug 10, 2026 | 41.57 | 41.57 | 41.28 | 41.28 | 40.76 | -0.92% | 843 |
| Aug 7, 2026 | 41.68 | 41.76 | 41.63 | 41.76 | 41.14 | 0.27% | 650 |
| Aug 6, 2026 | 41.80 | 41.85 | 41.62 | 41.65 | 41.03 | -0.62% | 1,024 |
| Aug 5, 2026 | 41.88 | 41.93 | 41.88 | 41.91 | 41.29 | 0.28% | 796 |
| Aug 4, 2026 | 41.70 | 41.80 | 41.69 | 41.80 | 41.17 | 0.81% | 2,006 |
| Aug 3, 2026 | 41.45 | 41.46 | 41.44 | 41.46 | 40.84 | 0.51% | 1,752 |
| Jul 31, 2026 | 41.28 | 41.32 | 41.21 | 41.32 | 40.64 | -0.98% | 2,680 |
| Jul 30, 2026 | 41.67 | 41.73 | 41.59 | 41.73 | 41.04 | -0.06% | 2,908 |
| Jul 29, 2026 | 42.32 | 42.32 | 41.76 | 41.76 | 41.07 | -1.77% | 1,760 |
| Jul 28, 2026 | 42.45 | 42.60 | 42.45 | 42.51 | 41.81 | 0.36% | 2,654 |
| Jul 27, 2026 | 42.16 | 42.36 | 42.16 | 42.36 | 41.66 | 0.64% | 922 |
| Jul 24, 2026 | 42.19 | 42.19 | 42.19 | 42.19 | 41.39 | 0.23% | 473 |
| Jul 23, 2026 | 41.99 | 42.09 | 41.98 | 42.09 | 41.30 | -0.38% | 978 |
| Jul 22, 2026 | 42.47 | 42.47 | 42.20 | 42.25 | 41.45 | -0.39% | 4,160 |
| Jul 21, 2026 | 42.41 | 42.41 | 42.41 | 42.41 | 41.61 | -0.37% | 388 |
| Jul 20, 2026 | 42.78 | 42.78 | 42.43 | 42.57 | 41.77 | -0.84% | 657 |
| Jul 17, 2026 | 43.18 | 43.18 | 43.00 | 43.00 | 42.12 | 0.45% | 302 |
| Jul 16, 2026 | 42.64 | 42.81 | 42.64 | 42.81 | 41.93 | -0.13% | 462 |
| Jul 15, 2026 | 42.91 | 42.99 | 42.87 | 42.87 | 41.99 | 0.18% | 653 |
| Jul 14, 2026 | 42.72 | 42.81 | 40.21 | 42.79 | 41.91 | 0.16% | 2,728 |
| Jul 13, 2026 | 42.65 | 42.72 | 42.65 | 42.72 | 41.85 | -0.61% | 1,457 |
| Jul 10, 2026 | 43.19 | 43.19 | 43.01 | 43.04 | 42.10 | -0.09% | 1,371 |