Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
28.11
-0.25 (-0.88%)
At close: Mar 5, 2026, 4:00 PM EST
28.00
-0.11 (-0.39%)
After-hours: Mar 5, 2026, 8:00 PM EST
PLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.15 | 28.89 | 27.50 | 28.11 | 28.11 | -0.88% | 16,706 |
| Mar 4, 2026 | 27.09 | 28.50 | 27.08 | 28.36 | 28.36 | 4.96% | 12,834 |
| Mar 3, 2026 | 25.85 | 27.02 | 25.04 | 27.02 | 27.02 | 1.73% | 218,802 |
| Mar 2, 2026 | 25.50 | 26.86 | 25.50 | 26.56 | 26.56 | 5.48% | 236,105 |
| Feb 27, 2026 | 24.88 | 25.29 | 24.43 | 25.18 | 24.87 | 1.86% | 183,311 |
| Feb 26, 2026 | 24.49 | 25.11 | 24.11 | 24.72 | 24.41 | 1.52% | 123,634 |
| Feb 25, 2026 | 23.55 | 24.85 | 23.39 | 24.35 | 24.05 | 5.05% | 155,408 |
| Feb 24, 2026 | 23.07 | 23.56 | 22.76 | 23.18 | 22.89 | -2.32% | 219,136 |
| Feb 23, 2026 | 24.06 | 24.06 | 22.98 | 23.73 | 23.44 | -5.12% | 156,974 |
| Feb 20, 2026 | 24.54 | 25.10 | 24.05 | 25.01 | 24.47 | 0.85% | 236,003 |
| Feb 19, 2026 | 24.25 | 25.10 | 24.05 | 24.80 | 24.26 | -1.12% | 155,279 |
| Feb 18, 2026 | 25.13 | 26.17 | 24.88 | 25.08 | 24.54 | 3.04% | 111,416 |
| Feb 17, 2026 | 23.42 | 24.70 | 23.21 | 24.34 | 23.81 | 0.75% | 158,788 |
| Feb 13, 2026 | 23.48 | 24.71 | 23.18 | 24.16 | 23.46 | 1.90% | 177,148 |
| Feb 12, 2026 | 25.18 | 25.22 | 23.23 | 23.71 | 23.02 | -6.06% | 242,030 |
| Feb 11, 2026 | 26.10 | 26.10 | 24.66 | 25.24 | 24.51 | -3.55% | 178,738 |
| Feb 10, 2026 | 27.32 | 27.42 | 25.76 | 26.17 | 25.41 | -2.24% | 159,548 |
| Feb 9, 2026 | 25.50 | 27.54 | 25.08 | 26.77 | 26.00 | 5.10% | 157,175 |
| Feb 6, 2026 | 25.21 | 25.80 | 24.64 | 25.47 | 24.62 | 5.90% | 234,632 |
| Feb 5, 2026 | 25.38 | 25.85 | 23.70 | 24.05 | 23.25 | -8.66% | 320,263 |
| Feb 4, 2026 | 29.87 | 29.87 | 25.40 | 26.33 | 25.45 | -13.30% | 321,030 |
| Feb 3, 2026 | 31.46 | 32.25 | 29.36 | 30.37 | 29.36 | 8.04% | 434,885 |
| Feb 2, 2026 | 28.76 | 28.94 | 27.88 | 28.11 | 27.17 | -0.43% | 252,957 |
| Jan 30, 2026 | 28.75 | 29.20 | 27.84 | 28.23 | 26.96 | -3.85% | 231,466 |
| Jan 29, 2026 | 30.94 | 30.94 | 28.35 | 29.36 | 28.04 | -4.52% | 383,236 |
| Jan 28, 2026 | 32.53 | 32.53 | 30.75 | 30.75 | 29.37 | -5.88% | 376,310 |
| Jan 27, 2026 | 33.20 | 33.65 | 32.53 | 32.67 | 31.20 | -1.86% | 191,593 |
| Jan 26, 2026 | 33.27 | 33.99 | 33.21 | 33.29 | 31.80 | -2.38% | 129,438 |
| Jan 23, 2026 | 33.21 | 34.50 | 33.21 | 34.10 | 32.28 | 2.71% | 152,293 |
| Jan 22, 2026 | 34.18 | 34.18 | 32.93 | 33.20 | 31.43 | 0.45% | 167,083 |
| Jan 21, 2026 | 33.65 | 34.15 | 32.02 | 33.05 | 31.29 | -2.51% | 238,853 |
| Jan 20, 2026 | 33.70 | 34.65 | 33.25 | 33.90 | 32.09 | -2.98% | 284,771 |
| Jan 16, 2026 | 36.71 | 37.61 | 34.67 | 34.94 | 32.62 | -3.83% | 455,576 |
| Jan 15, 2026 | 36.98 | 37.24 | 36.27 | 36.33 | 33.92 | -1.06% | 150,911 |
| Jan 14, 2026 | 36.59 | 37.48 | 35.57 | 36.72 | 34.28 | 0.27% | 271,125 |
| Jan 13, 2026 | 36.90 | 37.36 | 36.19 | 36.62 | 34.19 | -0.76% | 274,470 |
| Jan 12, 2026 | 36.75 | 37.71 | 36.33 | 36.90 | 34.45 | 0.52% | 214,629 |
| Jan 9, 2026 | 36.63 | 37.01 | 36.05 | 36.71 | 34.12 | -0.27% | 199,624 |
| Jan 8, 2026 | 38.62 | 38.64 | 35.99 | 36.81 | 34.21 | -2.49% | 213,860 |
| Jan 7, 2026 | 37.13 | 39.14 | 36.80 | 37.75 | 35.08 | 1.04% | 196,136 |
| Jan 6, 2026 | 36.29 | 37.40 | 36.11 | 37.36 | 34.72 | 3.52% | 165,128 |
| Jan 5, 2026 | 36.09 | 36.34 | 35.39 | 36.09 | 33.54 | 2.88% | 219,723 |
| Jan 2, 2026 | 38.20 | 38.43 | 34.48 | 35.08 | 32.18 | -6.05% | 431,915 |
| Dec 31, 2025 | 38.26 | 38.26 | 37.21 | 37.34 | 34.25 | -2.35% | 201,103 |
| Dec 30, 2025 | 39.05 | 39.22 | 38.20 | 38.24 | 35.08 | -2.25% | 251,370 |
| Dec 29, 2025 | 39.53 | 39.81 | 39.00 | 39.12 | 35.88 | -4.59% | 251,628 |
| Dec 26, 2025 | 42.40 | 42.80 | 40.75 | 41.00 | 37.03 | -3.00% | 304,931 |
| Dec 24, 2025 | 42.05 | 42.49 | 41.97 | 42.27 | 38.18 | 0.12% | 92,054 |
| Dec 23, 2025 | 41.67 | 42.57 | 41.59 | 42.22 | 38.14 | 0.38% | 202,692 |
| Dec 22, 2025 | 42.52 | 43.50 | 41.90 | 42.06 | 37.99 | -1.11% | 253,816 |
| Dec 19, 2025 | 40.98 | 43.06 | 40.90 | 42.53 | 37.90 | 5.59% | 595,996 |
| Dec 18, 2025 | 39.88 | 41.05 | 39.53 | 40.28 | 35.90 | 4.87% | 265,921 |
| Dec 17, 2025 | 41.18 | 41.42 | 38.39 | 38.41 | 34.23 | -6.49% | 244,523 |
| Dec 16, 2025 | 39.68 | 41.42 | 39.30 | 41.08 | 36.60 | 2.53% | 232,276 |
| Dec 15, 2025 | 40.52 | 41.32 | 40.02 | 40.06 | 35.70 | -1.98% | 161,032 |
| Dec 12, 2025 | 41.29 | 41.35 | 39.18 | 40.87 | 35.88 | -2.22% | 275,856 |
| Dec 11, 2025 | 41.40 | 41.89 | 39.80 | 41.80 | 36.70 | -0.48% | 171,971 |
| Dec 10, 2025 | 41.02 | 42.50 | 40.60 | 42.00 | 36.88 | 4.48% | 237,233 |
| Dec 9, 2025 | 39.87 | 40.54 | 39.64 | 40.20 | 35.30 | 0.30% | 170,519 |
| Dec 8, 2025 | 40.50 | 40.79 | 39.75 | 40.08 | 35.19 | -2.24% | 141,631 |
| Dec 5, 2025 | 40.03 | 41.00 | 39.70 | 41.00 | 35.51 | 3.25% | 180,686 |
| Dec 4, 2025 | 39.34 | 40.00 | 38.87 | 39.71 | 34.39 | 0.66% | 120,026 |
| Dec 3, 2025 | 37.79 | 39.45 | 37.54 | 39.45 | 34.17 | 3.82% | 118,428 |
| Dec 2, 2025 | 37.70 | 39.27 | 37.69 | 38.00 | 32.91 | 2.10% | 152,193 |
| Dec 1, 2025 | 36.63 | 37.55 | 35.90 | 37.22 | 32.24 | -1.25% | 164,234 |
| Nov 28, 2025 | 37.58 | 37.77 | 37.09 | 37.69 | 32.37 | 1.70% | 133,314 |
| Nov 26, 2025 | 37.31 | 37.65 | 36.46 | 37.06 | 31.82 | 1.70% | 217,563 |
| Nov 25, 2025 | 35.47 | 36.74 | 34.59 | 36.44 | 31.29 | 0.75% | 230,944 |
| Nov 24, 2025 | 34.77 | 36.84 | 34.61 | 36.17 | 31.06 | 4.66% | 340,450 |
| Nov 21, 2025 | 34.76 | 35.49 | 32.61 | 34.56 | 29.23 | -1.17% | 511,448 |
| Nov 20, 2025 | 39.05 | 40.00 | 34.47 | 34.97 | 29.58 | -6.42% | 427,143 |
| Nov 19, 2025 | 38.18 | 38.60 | 36.75 | 37.37 | 31.61 | -1.94% | 264,128 |
| Nov 18, 2025 | 38.39 | 39.44 | 37.60 | 38.11 | 32.23 | -2.76% | 273,468 |
| Nov 17, 2025 | 39.01 | 40.00 | 38.20 | 39.19 | 33.15 | -2.54% | 294,310 |
| Nov 14, 2025 | 38.02 | 41.13 | 37.53 | 40.21 | 33.73 | 0.93% | 492,835 |
| Nov 13, 2025 | 42.27 | 42.79 | 39.45 | 39.84 | 33.42 | -7.63% | 422,169 |
| Nov 12, 2025 | 45.08 | 45.08 | 42.14 | 43.13 | 36.18 | -4.33% | 282,548 |
| Nov 11, 2025 | 45.34 | 45.60 | 43.82 | 45.08 | 37.81 | -1.64% | 209,914 |
| Nov 10, 2025 | 43.49 | 46.08 | 43.05 | 45.83 | 38.44 | 8.60% | 458,995 |
| Nov 7, 2025 | 40.33 | 42.59 | 39.60 | 42.20 | 34.72 | 1.69% | 649,207 |
| Nov 6, 2025 | 45.50 | 46.20 | 41.31 | 41.50 | 34.14 | -8.71% | 702,500 |
| Nov 5, 2025 | 45.88 | 45.88 | 43.31 | 45.46 | 37.40 | -1.37% | 333,648 |
| Nov 4, 2025 | 46.00 | 47.50 | 44.63 | 46.09 | 37.92 | -9.45% | 791,453 |
| Nov 3, 2025 | 50.46 | 50.90 | 49.04 | 50.90 | 41.87 | 2.62% | 559,861 |
| Oct 31, 2025 | 49.24 | 50.66 | 48.87 | 49.60 | 40.25 | 2.99% | 550,609 |
| Oct 30, 2025 | 48.99 | 49.37 | 47.75 | 48.16 | 39.08 | -1.79% | 373,786 |
| Oct 29, 2025 | 46.84 | 49.39 | 46.71 | 49.04 | 39.79 | 5.64% | 514,655 |
| Oct 28, 2025 | 46.70 | 47.05 | 45.63 | 46.42 | 37.67 | 0.17% | 387,264 |
| Oct 27, 2025 | 46.42 | 47.37 | 45.98 | 46.34 | 37.60 | 0.83% | 435,237 |
| Oct 24, 2025 | 45.52 | 46.40 | 45.51 | 45.96 | 36.48 | 2.38% | 533,723 |
| Oct 23, 2025 | 43.32 | 45.09 | 43.32 | 44.89 | 35.63 | 3.53% | 208,499 |
| Oct 22, 2025 | 45.26 | 45.26 | 41.54 | 43.36 | 34.42 | -3.82% | 371,634 |
| Oct 21, 2025 | 45.01 | 45.35 | 44.25 | 45.08 | 35.79 | -0.38% | 196,366 |
| Oct 20, 2025 | 44.71 | 45.55 | 43.90 | 45.25 | 35.92 | 0.33% | 257,811 |
| Oct 17, 2025 | 44.69 | 46.14 | 43.85 | 45.10 | 35.00 | -0.11% | 392,263 |
| Oct 16, 2025 | 46.19 | 47.12 | 44.56 | 45.15 | 35.04 | -0.68% | 229,699 |
| Oct 15, 2025 | 46.00 | 47.00 | 44.38 | 45.46 | 35.28 | -0.07% | 197,794 |
| Oct 14, 2025 | 44.49 | 46.40 | 42.78 | 45.49 | 35.30 | -0.55% | 202,564 |
| Oct 13, 2025 | 46.44 | 46.50 | 44.62 | 45.74 | 34.83 | 1.64% | 212,570 |
| Oct 10, 2025 | 48.32 | 48.66 | 45.00 | 45.00 | 34.27 | -6.76% | 440,417 |