Skip to main content
Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
23.23
-0.29 (-1.23%)
At close: Apr 28, 2026, 4:00 PM EDT
23.10
-0.13 (-0.56%)
After-hours: Apr 28, 2026, 8:00 PM EDT

PLTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.5723.5723.0323.2323.23-1.23%17,674
Apr 27, 202623.0923.9123.0623.5223.52-1.09%108,115
Apr 24, 202623.8423.9123.0123.7823.451.41%170,579
Apr 23, 202625.2325.2423.2523.4523.13-8.75%203,151
Apr 22, 202624.7825.7924.7525.7025.345.59%125,082
Apr 21, 202624.6125.2024.0924.3424.00-0.21%130,072
Apr 20, 202624.2024.7024.0624.3924.05-1.33%197,085
Apr 17, 202624.4225.0024.0524.7224.293.09%300,043
Apr 16, 202624.1024.2223.3123.9823.560.59%262,100
Apr 15, 202622.7723.9022.4423.8423.435.58%171,933
Apr 14, 202622.2523.0022.2322.5822.193.44%171,511
Apr 13, 202621.4022.2721.2721.8321.452.63%180,752
Apr 10, 202621.5021.5720.2521.2720.59-2.92%389,526
Apr 9, 202624.0324.0321.4921.9121.21-8.75%369,340
Apr 8, 202626.9227.1723.6724.0123.24-7.01%324,120
Apr 7, 202625.2225.9524.7525.8224.991.53%87,377
Apr 6, 202625.3626.0025.2125.4324.62-1.43%129,723
Apr 2, 202624.7525.8024.1625.8024.771.65%173,922
Apr 1, 202625.5125.7725.0025.3824.370.08%91,758
Mar 31, 202624.0125.6723.8625.3624.357.69%197,340
Mar 30, 202624.8024.8823.3923.5522.61-5.84%207,436
Mar 27, 202625.4825.7324.6925.0123.73-3.44%128,874
Mar 26, 202627.3027.3025.9025.9024.58-5.99%152,364
Mar 25, 202628.2728.6127.5227.5526.140.36%102,330
Mar 24, 202628.5129.0026.9627.4526.05-4.55%155,297
Mar 23, 202627.0328.8227.0328.7627.297.47%196,356
Mar 20, 202627.7428.0326.5926.7625.16-4.15%565,404
Mar 19, 202627.3028.0526.8227.9226.252.01%92,695
Mar 18, 202627.9728.1827.3327.3725.73-1.97%147,794
Mar 17, 202627.6028.2027.2427.9226.252.23%148,330
Mar 16, 202627.3427.5727.0427.3125.67-0.73%196,146
Mar 13, 202628.2328.2326.9027.5125.45-2.00%218,975
Mar 12, 202627.3328.4927.3328.0725.972.00%197,085
Mar 11, 202627.4027.8727.0827.5225.460.44%77,007
Mar 10, 202628.9028.9027.2727.4025.35-4.76%216,500
Mar 9, 202628.9029.0227.8828.7726.61-1.51%268,060
Mar 6, 202627.8030.0027.7029.2126.743.91%170,345
Mar 5, 202628.1828.9327.4828.1125.74-0.88%155,425
Mar 4, 202627.3928.5327.1428.3625.964.96%183,738
Mar 3, 202625.8527.0225.0427.0224.741.73%219,076
Mar 2, 202625.5026.8625.5026.5624.325.48%236,105
Feb 27, 202624.8825.2924.4325.1822.771.86%183,311
Feb 26, 202624.4925.1124.1124.7222.351.52%123,634
Feb 25, 202623.5524.8523.3924.3522.025.05%155,408
Feb 24, 202623.0723.5622.7623.1820.96-2.32%219,136
Feb 23, 202624.0624.0622.9823.7321.46-5.12%156,974
Feb 20, 202624.5425.1024.0525.0122.400.85%236,003
Feb 19, 202624.2525.1024.0524.8022.21-1.12%155,279
Feb 18, 202625.1326.1724.8825.0822.473.04%111,416
Feb 17, 202623.4224.7023.2124.3421.800.75%158,788
Feb 13, 202623.4824.7123.1824.1621.481.90%177,148
Feb 12, 202625.1825.2223.2323.7121.08-6.06%242,030
Feb 11, 202626.1026.1024.6625.2422.44-3.55%178,738
Feb 10, 202627.3227.4225.7626.1723.27-2.24%159,548
Feb 9, 202625.5027.5425.0826.7723.805.10%157,175
Feb 6, 202625.2125.8024.6425.4722.545.90%234,632
Feb 5, 202625.3825.8523.7024.0521.28-8.66%320,263
Feb 4, 202629.8729.8725.4026.3323.30-13.30%321,030
Feb 3, 202631.4632.2529.3630.3726.888.04%434,885
Feb 2, 202628.7628.9427.8828.1124.88-0.43%252,957
Jan 30, 202628.7529.2027.8428.2324.69-3.85%231,466
Jan 29, 202630.9430.9428.3529.3625.67-4.52%383,236
Jan 28, 202632.5332.5330.7530.7526.89-5.88%376,310
Jan 27, 202633.2033.6532.5332.6728.57-1.86%191,593
Jan 26, 202633.2733.9933.2133.2929.11-2.38%129,438
Jan 23, 202633.2134.5033.2134.1029.552.71%152,293
Jan 22, 202634.1834.1832.9333.2028.770.45%167,083
Jan 21, 202633.6534.1532.0233.0528.64-2.51%238,853
Jan 20, 202633.7034.6533.2533.9029.38-2.98%284,771
Jan 16, 202636.7137.6134.6734.9429.86-3.83%455,576
Jan 15, 202636.9837.2436.2736.3331.05-1.06%150,911
Jan 14, 202636.5937.4835.5736.7231.390.27%271,125
Jan 13, 202636.9037.3636.1936.6231.30-0.76%274,470
Jan 12, 202636.7537.7136.3336.9031.540.52%214,629
Jan 9, 202636.6337.0136.0536.7131.24-0.27%199,624
Jan 8, 202638.6238.6435.9936.8131.32-2.49%213,860
Jan 7, 202637.1339.1436.8037.7532.121.04%196,136
Jan 6, 202636.2937.4036.1137.3631.793.52%165,128
Jan 5, 202636.0936.3435.3936.0930.712.88%219,723
Jan 2, 202638.2038.4334.4835.0829.46-6.05%431,915
Dec 31, 202538.2638.2637.2137.3431.36-2.35%201,103
Dec 30, 202539.0539.2238.2038.2432.11-2.25%251,370
Dec 29, 202539.5339.8139.0039.1232.85-4.59%251,628
Dec 26, 202542.4042.8040.7541.0033.91-3.00%304,931
Dec 24, 202542.0542.4941.9742.2734.960.12%92,054
Dec 23, 202541.6742.5741.5942.2234.910.38%202,692
Dec 22, 202542.5243.5041.9042.0634.78-1.11%253,816
Dec 19, 202540.9843.0640.9042.5334.705.59%595,996
Dec 18, 202539.8841.0539.5340.2832.864.87%265,921
Dec 17, 202541.1841.4238.3938.4131.34-6.49%244,523
Dec 16, 202539.6841.4239.3041.0833.512.53%232,276
Dec 15, 202540.5241.3240.0240.0632.68-1.98%161,032
Dec 12, 202541.2941.3539.1840.8732.85-2.22%275,856
Dec 11, 202541.4041.8939.8041.8033.60-0.48%171,971
Dec 10, 202541.0242.5040.6042.0033.764.48%237,233
Dec 9, 202539.8740.5439.6440.2032.310.30%170,519
Dec 8, 202540.5040.7939.7540.0832.22-2.24%141,631
Dec 5, 202540.0341.0039.7041.0032.513.25%180,686
Dec 4, 202539.3440.0038.8739.7131.490.66%120,026
Dec 3, 202537.7939.4537.5439.4531.283.82%118,428