Skip to main content
Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
16.10
+0.94 (6.20%)
At close: Jun 26, 2026, 4:00 PM EDT
16.02
-0.08 (-0.52%)
After-hours: Jun 26, 2026, 8:00 PM EDT

PLTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.4416.3215.3916.1016.106.20%192,936
Jun 25, 202615.8316.0215.0015.1615.16-6.48%225,325
Jun 24, 202616.2917.0216.0516.2116.21-3.51%205,664
Jun 23, 202617.3617.5516.7316.8016.80-3.23%219,171
Jun 22, 202618.5018.9617.2517.3617.36-7.91%346,396
Jun 18, 202619.4419.5218.4619.0018.85-2.06%160,507
Jun 17, 202619.6020.4119.3319.4019.25-2.32%242,731
Jun 16, 202619.9820.1619.2819.8619.70-1.59%141,874
Jun 15, 202619.3420.2119.3120.1820.026.58%210,129
Jun 12, 202619.7019.7418.8319.0218.79-3.30%181,585
Jun 11, 202619.3819.7018.9619.6719.430.98%129,823
Jun 10, 202619.3820.0019.2819.4819.24-1.86%162,099
Jun 9, 202620.4620.6919.0019.8519.61-3.45%275,496
Jun 8, 202620.5020.8420.4220.5620.310.62%106,258
Jun 5, 202621.8922.0020.5420.7920.18-5.71%186,038
Jun 4, 202622.8522.8721.7322.0521.41-0.05%172,831
Jun 3, 202623.4823.7721.9022.0621.42-7.81%228,336
Jun 2, 202625.0025.2123.5323.9323.23-6.41%172,747
Jun 1, 202625.5026.1324.7325.5724.822.89%225,636
May 29, 202623.5025.2523.1225.0924.1311.17%423,642
May 28, 202620.6222.5920.6222.5721.709.99%303,129
May 27, 202620.8021.1520.4020.5219.73-3.62%132,641
May 26, 202621.2521.7020.7421.2920.47-0.26%197,782
May 22, 202621.7321.9721.1221.5320.52-0.60%185,908
May 21, 202621.4421.8921.3821.6620.650.28%158,132
May 20, 202621.1021.6420.7821.6020.591.41%144,027
May 19, 202621.1121.6520.9821.3020.300.24%139,174
May 18, 202620.7521.4020.5621.2520.261.16%103,307
May 15, 202621.0121.5420.9521.1820.030.05%186,828
May 14, 202620.4021.3320.4021.1720.023.12%222,722
May 13, 202621.3821.7320.2520.5319.41-5.26%332,512
May 12, 202621.7021.8821.1721.6720.49-0.51%254,820
May 11, 202621.4221.8121.0321.7820.59-0.82%261,584
May 8, 202621.9822.2721.3222.2220.760.41%248,358
May 7, 202621.7022.8221.6922.1320.683.12%227,003
May 6, 202621.5321.8320.9821.4620.05-1.87%247,446
May 5, 202623.0023.2421.7021.8720.44-8.76%333,555
May 4, 202624.1324.5923.7023.9722.402.20%169,261
May 1, 202623.4624.1623.1923.6821.923.86%128,199
Apr 30, 202622.6322.9522.3022.8021.101.79%119,806
Apr 29, 202623.0623.0821.8822.4020.73-3.57%156,495
Apr 28, 202623.3023.6623.0323.2321.50-1.23%144,937
Apr 27, 202623.0923.9123.0623.5221.770.29%108,115
Apr 24, 202623.8423.9123.0123.7821.701.41%170,579
Apr 23, 202625.2325.2423.2523.4521.40-8.75%203,151
Apr 22, 202624.7825.7924.7525.7023.465.59%125,082
Apr 21, 202624.6125.2024.0924.3422.22-0.21%130,072
Apr 20, 202624.2024.7024.0624.3922.26-0.98%197,085
Apr 17, 202624.4225.0024.0524.7222.483.09%300,043
Apr 16, 202624.1024.2223.3123.9821.810.59%262,100
Apr 15, 202622.7723.9022.4423.8421.685.58%171,933
Apr 14, 202622.2523.0022.2322.5820.543.44%171,511
Apr 13, 202621.4022.2721.2721.8319.854.18%180,752
Apr 10, 202621.5021.5720.2521.2719.06-2.92%389,526
Apr 9, 202624.0324.0321.4921.9119.63-8.75%369,340
Apr 8, 202626.9227.1723.6724.0121.51-7.01%324,120
Apr 7, 202625.2225.9524.7525.8223.131.53%87,377
Apr 6, 202625.3626.0025.2125.4322.78-0.61%129,723
Apr 2, 202624.7525.8024.1625.8022.921.65%173,922
Apr 1, 202625.5125.7725.0025.3822.550.08%91,758
Mar 31, 202624.0125.6723.8625.3622.537.69%197,340
Mar 30, 202624.8024.8823.3923.5520.92-4.74%207,436
Mar 27, 202625.4825.7324.6925.0121.97-3.44%128,874
Mar 26, 202627.3027.3025.9025.9022.75-5.99%152,364
Mar 25, 202628.2728.6127.5227.5524.200.36%102,330
Mar 24, 202628.5129.0026.9627.4524.11-4.55%155,297
Mar 23, 202627.0328.8227.0328.7625.268.49%196,356
Mar 20, 202627.7428.0326.5926.7623.28-4.15%565,404
Mar 19, 202627.3028.0526.8227.9224.292.01%92,695
Mar 18, 202627.9728.1827.3327.3723.81-1.97%147,794
Mar 17, 202627.6028.2027.2427.9224.292.23%148,330
Mar 16, 202627.3427.5727.0427.3123.760.89%196,146
Mar 13, 202628.2328.2326.9027.5123.55-2.00%218,975
Mar 12, 202627.3328.4927.3328.0724.032.00%197,085
Mar 11, 202627.4027.8727.0827.5223.560.44%77,007
Mar 10, 202628.9028.9027.2727.4023.46-4.76%216,500
Mar 9, 202628.9029.0227.8828.7724.63-0.48%268,060
Mar 6, 202627.8030.0027.7029.2124.753.91%170,345
Mar 5, 202628.1828.9327.4828.1123.82-0.88%155,425
Mar 4, 202627.3928.5327.1428.3624.034.96%183,738
Mar 3, 202625.8527.0225.0427.0222.891.73%219,076
Mar 2, 202625.5026.8625.5026.5622.516.80%236,105
Feb 27, 202624.8825.2924.4325.1821.071.86%183,311
Feb 26, 202624.4925.1124.1124.7220.691.52%123,634
Feb 25, 202623.5524.8523.3924.3520.385.05%155,408
Feb 24, 202623.0723.5622.7623.1819.40-2.32%219,136
Feb 23, 202624.0624.0622.9823.7319.86-4.22%156,974
Feb 20, 202624.5425.1024.0525.0120.730.85%236,003
Feb 19, 202624.2525.1024.0524.8020.56-1.12%155,279
Feb 18, 202625.1326.1724.8825.0820.793.04%111,416
Feb 17, 202623.4224.7023.2124.3420.181.50%158,788
Feb 13, 202623.4824.7123.1824.1619.881.90%177,148
Feb 12, 202625.1825.2223.2323.7119.51-6.06%242,030
Feb 11, 202626.1026.1024.6625.2420.77-3.55%178,738
Feb 10, 202627.3227.4225.7626.1721.53-2.24%159,548
Feb 9, 202625.5027.5425.0826.7722.035.59%157,175
Feb 6, 202625.2125.8024.6425.4720.865.90%234,632
Feb 5, 202625.3825.8523.7024.0519.70-8.66%320,263
Feb 4, 202629.8729.8725.4026.3321.57-13.30%321,030
Feb 3, 202631.4632.2529.3630.3724.878.04%434,885