Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
41.00
+1.29 (3.25%)
At close: Dec 5, 2025, 4:00 PM EST
40.96
-0.04 (-0.10%)
After-hours: Dec 5, 2025, 8:00 PM EST
PLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.00 | 41.00 | 39.65 | 41.00 | 41.00 | 3.25% | 15,267 |
| Dec 4, 2025 | 39.29 | 39.99 | 38.98 | 39.71 | 39.71 | 0.66% | 12,259 |
| Dec 3, 2025 | 38.28 | 39.45 | 37.46 | 39.45 | 39.45 | 3.82% | 6,806 |
| Dec 2, 2025 | 37.52 | 39.21 | 37.52 | 38.00 | 38.00 | 2.10% | 9,845 |
| Dec 1, 2025 | 36.92 | 37.42 | 35.99 | 37.22 | 37.22 | -1.25% | 11,642 |
| Nov 28, 2025 | 37.58 | 37.77 | 37.09 | 37.69 | 37.37 | 1.70% | 133,314 |
| Nov 26, 2025 | 37.31 | 37.65 | 36.46 | 37.06 | 36.74 | 1.70% | 217,563 |
| Nov 25, 2025 | 35.47 | 36.74 | 34.59 | 36.44 | 36.13 | 0.75% | 230,944 |
| Nov 24, 2025 | 34.77 | 36.84 | 34.61 | 36.17 | 35.86 | 4.66% | 340,450 |
| Nov 21, 2025 | 34.76 | 35.49 | 32.61 | 34.56 | 33.75 | -1.17% | 511,448 |
| Nov 20, 2025 | 39.05 | 40.00 | 34.47 | 34.97 | 34.15 | -6.42% | 427,143 |
| Nov 19, 2025 | 38.18 | 38.60 | 36.75 | 37.37 | 36.49 | -1.94% | 264,128 |
| Nov 18, 2025 | 38.39 | 39.44 | 37.60 | 38.11 | 37.22 | -2.76% | 273,468 |
| Nov 17, 2025 | 39.01 | 40.00 | 38.20 | 39.19 | 38.27 | -2.54% | 294,310 |
| Nov 14, 2025 | 38.02 | 41.13 | 37.53 | 40.21 | 38.94 | 0.93% | 492,835 |
| Nov 13, 2025 | 42.27 | 42.79 | 39.45 | 39.84 | 38.58 | -7.63% | 422,169 |
| Nov 12, 2025 | 45.08 | 45.08 | 42.14 | 43.13 | 41.77 | -4.33% | 282,548 |
| Nov 11, 2025 | 45.34 | 45.60 | 43.82 | 45.08 | 43.66 | -1.64% | 209,914 |
| Nov 10, 2025 | 43.49 | 46.08 | 43.05 | 45.83 | 44.38 | 8.60% | 458,995 |
| Nov 7, 2025 | 40.33 | 42.59 | 39.60 | 42.20 | 40.08 | 1.69% | 649,207 |
| Nov 6, 2025 | 45.50 | 46.20 | 41.31 | 41.50 | 39.42 | -8.71% | 702,500 |
| Nov 5, 2025 | 45.88 | 45.88 | 43.31 | 45.46 | 43.18 | -1.37% | 333,648 |
| Nov 4, 2025 | 46.00 | 47.50 | 44.63 | 46.09 | 43.78 | -9.45% | 791,453 |
| Nov 3, 2025 | 50.46 | 50.90 | 49.04 | 50.90 | 48.35 | 2.62% | 559,861 |
| Oct 31, 2025 | 49.24 | 50.66 | 48.87 | 49.60 | 46.47 | 2.99% | 550,609 |
| Oct 30, 2025 | 48.99 | 49.37 | 47.75 | 48.16 | 45.12 | -1.79% | 373,786 |
| Oct 29, 2025 | 46.84 | 49.39 | 46.71 | 49.04 | 45.94 | 5.64% | 514,655 |
| Oct 28, 2025 | 46.70 | 47.05 | 45.63 | 46.42 | 43.49 | 0.17% | 387,264 |
| Oct 27, 2025 | 46.42 | 47.37 | 45.98 | 46.34 | 43.41 | 0.83% | 435,237 |
| Oct 24, 2025 | 45.52 | 46.40 | 45.51 | 45.96 | 42.12 | 2.38% | 533,723 |
| Oct 23, 2025 | 43.32 | 45.09 | 43.32 | 44.89 | 41.14 | 3.53% | 208,499 |
| Oct 22, 2025 | 45.26 | 45.26 | 41.54 | 43.36 | 39.74 | -3.82% | 371,634 |
| Oct 21, 2025 | 45.01 | 45.35 | 44.25 | 45.08 | 41.32 | -0.38% | 196,366 |
| Oct 20, 2025 | 44.71 | 45.55 | 43.90 | 45.25 | 41.47 | 0.33% | 257,811 |
| Oct 17, 2025 | 44.69 | 46.14 | 43.85 | 45.10 | 40.41 | -0.11% | 392,263 |
| Oct 16, 2025 | 46.19 | 47.12 | 44.56 | 45.15 | 40.46 | -0.68% | 229,699 |
| Oct 15, 2025 | 46.00 | 47.00 | 44.38 | 45.46 | 40.73 | -0.07% | 197,794 |
| Oct 14, 2025 | 44.49 | 46.40 | 42.78 | 45.49 | 40.76 | -0.55% | 202,564 |
| Oct 13, 2025 | 46.44 | 46.50 | 44.62 | 45.74 | 40.22 | 1.64% | 212,570 |
| Oct 10, 2025 | 48.32 | 48.66 | 45.00 | 45.00 | 39.56 | -6.76% | 440,417 |
| Oct 9, 2025 | 47.72 | 48.95 | 46.66 | 48.26 | 42.43 | 0.86% | 254,140 |
| Oct 8, 2025 | 47.89 | 47.90 | 47.06 | 47.85 | 42.07 | 0.95% | 210,094 |
| Oct 7, 2025 | 46.70 | 48.56 | 46.46 | 47.40 | 41.67 | 1.28% | 387,918 |
| Oct 6, 2025 | 46.25 | 47.55 | 46.09 | 46.80 | 41.15 | 2.47% | 420,176 |
| Oct 3, 2025 | 49.92 | 50.08 | 44.68 | 45.67 | 39.39 | -8.50% | 1,109,507 |
| Oct 2, 2025 | 50.00 | 50.04 | 48.57 | 49.91 | 43.05 | 1.13% | 237,323 |
| Oct 1, 2025 | 48.21 | 49.64 | 47.50 | 49.35 | 42.57 | 1.44% | 277,250 |
| Sep 30, 2025 | 47.18 | 48.65 | 47.08 | 48.65 | 41.97 | 2.42% | 244,719 |
| Sep 29, 2025 | 47.54 | 48.00 | 46.78 | 47.50 | 40.97 | -1.18% | 237,133 |
| Sep 26, 2025 | 48.62 | 48.91 | 47.13 | 48.07 | 40.51 | -0.14% | 313,276 |
| Sep 25, 2025 | 47.41 | 50.15 | 46.88 | 48.13 | 40.56 | -0.25% | 254,711 |
| Sep 24, 2025 | 50.26 | 50.35 | 47.91 | 48.25 | 40.66 | -2.19% | 171,407 |
| Sep 23, 2025 | 49.41 | 50.68 | 47.78 | 49.33 | 41.57 | 0.96% | 215,808 |
| Sep 22, 2025 | 49.13 | 49.35 | 48.22 | 48.86 | 41.18 | -2.59% | 134,607 |
| Sep 19, 2025 | 48.41 | 50.87 | 48.41 | 50.16 | 41.70 | 4.20% | 275,990 |
| Sep 18, 2025 | 46.32 | 48.91 | 46.05 | 48.14 | 40.02 | 5.62% | 270,962 |
| Sep 17, 2025 | 46.00 | 46.09 | 43.30 | 45.58 | 37.90 | -1.04% | 237,143 |
| Sep 16, 2025 | 46.54 | 46.57 | 45.77 | 46.06 | 38.30 | -1.14% | 106,238 |
| Sep 15, 2025 | 46.40 | 46.69 | 45.38 | 46.59 | 38.74 | -0.98% | 214,049 |
| Sep 12, 2025 | 45.19 | 47.23 | 44.82 | 47.05 | 38.71 | 4.46% | 260,843 |
| Sep 11, 2025 | 46.05 | 46.07 | 44.58 | 45.04 | 37.05 | -1.44% | 196,705 |
| Sep 10, 2025 | 45.84 | 46.25 | 44.72 | 45.70 | 37.59 | 3.14% | 169,981 |
| Sep 9, 2025 | 42.68 | 44.40 | 42.36 | 44.31 | 36.45 | 4.88% | 154,778 |
| Sep 8, 2025 | 41.55 | 42.95 | 41.55 | 42.25 | 34.76 | 0.50% | 160,839 |
| Sep 5, 2025 | 43.28 | 43.75 | 40.14 | 42.04 | 34.13 | -1.58% | 271,908 |
| Sep 4, 2025 | 42.59 | 43.11 | 41.90 | 42.72 | 34.68 | 1.36% | 128,450 |
| Sep 3, 2025 | 43.36 | 44.63 | 42.08 | 42.14 | 34.21 | -2.27% | 191,091 |
| Sep 2, 2025 | 41.12 | 43.57 | 40.82 | 43.12 | 35.01 | -1.42% | 211,058 |
| Aug 29, 2025 | 43.72 | 44.00 | 42.70 | 43.74 | 35.22 | -0.95% | 221,775 |
| Aug 28, 2025 | 43.60 | 44.22 | 42.40 | 44.16 | 35.56 | 1.35% | 184,844 |
| Aug 27, 2025 | 45.35 | 45.35 | 43.18 | 43.57 | 35.08 | -2.85% | 240,207 |
| Aug 26, 2025 | 43.25 | 45.43 | 42.81 | 44.85 | 36.11 | 2.09% | 242,407 |
| Aug 25, 2025 | 43.44 | 44.20 | 41.10 | 43.93 | 35.37 | -2.18% | 321,326 |
| Aug 22, 2025 | 43.66 | 46.26 | 42.60 | 44.91 | 35.74 | 2.00% | 447,355 |
| Aug 21, 2025 | 43.92 | 44.56 | 43.13 | 44.03 | 35.04 | 0.16% | 306,902 |
| Aug 20, 2025 | 42.59 | 43.99 | 39.03 | 43.96 | 34.98 | -0.99% | 557,081 |
| Aug 19, 2025 | 49.09 | 49.45 | 44.13 | 44.40 | 35.33 | -10.66% | 704,372 |
| Aug 18, 2025 | 50.48 | 51.40 | 49.12 | 49.70 | 39.55 | -5.62% | 310,132 |
| Aug 15, 2025 | 53.79 | 53.79 | 51.28 | 52.66 | 40.64 | -3.04% | 404,284 |
| Aug 14, 2025 | 55.35 | 55.69 | 53.60 | 54.31 | 41.92 | -2.32% | 206,213 |
| Aug 13, 2025 | 57.20 | 57.21 | 55.01 | 55.60 | 42.91 | -1.40% | 189,923 |
| Aug 12, 2025 | 55.50 | 56.72 | 54.65 | 56.39 | 43.52 | 3.15% | 240,248 |
| Aug 11, 2025 | 56.23 | 56.44 | 54.55 | 54.67 | 42.20 | -5.33% | 337,194 |
| Aug 8, 2025 | 56.99 | 57.83 | 56.16 | 57.75 | 43.69 | 3.14% | 411,897 |
| Aug 7, 2025 | 55.39 | 56.60 | 54.43 | 55.99 | 42.36 | 1.80% | 219,620 |
| Aug 6, 2025 | 52.02 | 55.15 | 51.82 | 55.00 | 41.61 | 4.76% | 192,004 |
| Aug 5, 2025 | 51.73 | 53.62 | 51.25 | 52.50 | 39.72 | 8.83% | 229,511 |
| Aug 4, 2025 | 47.00 | 48.32 | 47.00 | 48.24 | 36.50 | 2.99% | 227,324 |
| Aug 1, 2025 | 47.00 | 47.93 | 45.36 | 46.84 | 34.90 | -2.62% | 301,479 |
| Jul 31, 2025 | 48.75 | 48.95 | 47.51 | 48.10 | 35.84 | -0.33% | 128,431 |
| Jul 30, 2025 | 47.44 | 48.48 | 47.44 | 48.26 | 35.96 | 1.99% | 128,521 |
| Jul 29, 2025 | 48.10 | 48.73 | 46.87 | 47.32 | 35.26 | -1.78% | 203,754 |
| Jul 28, 2025 | 48.86 | 48.86 | 46.27 | 48.18 | 35.90 | -2.15% | 202,343 |
| Jul 25, 2025 | 47.91 | 49.50 | 47.76 | 49.24 | 36.18 | 3.66% | 295,714 |
| Jul 24, 2025 | 47.22 | 47.80 | 46.72 | 47.50 | 34.90 | 0.08% | 110,339 |
| Jul 23, 2025 | 45.60 | 47.46 | 45.21 | 47.46 | 34.87 | 5.28% | 158,971 |
| Jul 22, 2025 | 46.00 | 46.65 | 43.97 | 45.08 | 33.13 | -2.95% | 243,183 |
| Jul 21, 2025 | 47.26 | 47.72 | 46.31 | 46.45 | 34.13 | -3.11% | 263,310 |
| Jul 18, 2025 | 48.12 | 48.26 | 47.12 | 47.94 | 34.74 | -0.44% | 212,675 |
| Jul 17, 2025 | 47.21 | 48.55 | 46.81 | 48.15 | 34.89 | 2.60% | 186,521 |