Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
35.84
+0.03 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
35.85
+0.01 (0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST
TSLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.50 | 36.10 | 35.50 | 35.84 | 35.84 | 0.08% | 21,837 |
| Dec 4, 2025 | 35.34 | 35.81 | 35.00 | 35.81 | 35.81 | 1.96% | 7,383 |
| Dec 3, 2025 | 33.45 | 35.12 | 33.45 | 35.12 | 35.12 | 4.99% | 18,098 |
| Dec 2, 2025 | 33.72 | 34.06 | 32.83 | 33.45 | 33.45 | -0.30% | 19,622 |
| Dec 1, 2025 | 33.11 | 33.72 | 33.01 | 33.55 | 33.55 | -1.05% | 222,461 |
| Nov 28, 2025 | 33.64 | 34.12 | 33.55 | 33.91 | 33.55 | 0.88% | 189,248 |
| Nov 26, 2025 | 33.37 | 33.62 | 32.63 | 33.61 | 33.26 | 2.13% | 262,206 |
| Nov 25, 2025 | 32.46 | 32.97 | 31.65 | 32.91 | 32.57 | 0.55% | 251,364 |
| Nov 24, 2025 | 31.32 | 33.09 | 31.21 | 32.73 | 32.39 | 7.31% | 365,788 |
| Nov 21, 2025 | 31.52 | 31.68 | 29.91 | 30.50 | 29.87 | -1.58% | 808,745 |
| Nov 20, 2025 | 32.86 | 34.18 | 30.94 | 30.99 | 30.35 | -2.67% | 541,616 |
| Nov 19, 2025 | 31.99 | 32.53 | 31.28 | 31.84 | 31.18 | 0.86% | 219,530 |
| Nov 18, 2025 | 31.99 | 32.24 | 30.82 | 31.57 | 30.92 | -2.11% | 360,041 |
| Nov 17, 2025 | 31.32 | 33.69 | 31.31 | 32.25 | 31.58 | 0.31% | 613,677 |
| Nov 14, 2025 | 30.36 | 32.96 | 30.15 | 32.15 | 31.12 | 0.56% | 739,966 |
| Nov 13, 2025 | 34.02 | 34.13 | 31.50 | 31.97 | 30.95 | -8.12% | 406,496 |
| Nov 12, 2025 | 35.95 | 35.95 | 34.39 | 34.80 | 33.68 | -2.37% | 252,009 |
| Nov 11, 2025 | 35.70 | 35.93 | 35.00 | 35.64 | 34.50 | -1.52% | 157,738 |
| Nov 10, 2025 | 35.74 | 36.65 | 35.10 | 36.19 | 35.03 | 2.43% | 346,089 |
| Nov 7, 2025 | 36.11 | 36.11 | 34.53 | 35.33 | 33.65 | -4.49% | 492,376 |
| Nov 6, 2025 | 38.61 | 39.02 | 35.89 | 36.99 | 35.23 | -4.10% | 317,625 |
| Nov 5, 2025 | 37.60 | 38.98 | 36.49 | 38.57 | 36.73 | 4.84% | 228,522 |
| Nov 4, 2025 | 37.90 | 38.33 | 36.74 | 36.79 | 35.04 | -6.00% | 283,747 |
| Nov 3, 2025 | 38.00 | 39.69 | 37.74 | 39.14 | 37.28 | 1.85% | 472,079 |
| Oct 31, 2025 | 37.52 | 38.59 | 37.23 | 38.43 | 36.19 | 4.26% | 445,189 |
| Oct 30, 2025 | 37.99 | 38.36 | 36.80 | 36.86 | 34.71 | -5.49% | 274,054 |
| Oct 29, 2025 | 39.12 | 39.33 | 38.12 | 39.00 | 36.72 | 0.18% | 321,404 |
| Oct 28, 2025 | 38.19 | 39.50 | 37.94 | 38.93 | 36.66 | 2.23% | 436,135 |
| Oct 27, 2025 | 36.86 | 38.84 | 36.75 | 38.08 | 35.86 | 2.86% | 410,255 |
| Oct 24, 2025 | 38.43 | 38.83 | 36.70 | 37.02 | 34.08 | -4.07% | 666,616 |
| Oct 23, 2025 | 35.73 | 38.68 | 35.02 | 38.59 | 35.52 | 2.76% | 370,436 |
| Oct 22, 2025 | 38.07 | 38.20 | 36.56 | 37.56 | 34.57 | -1.15% | 288,668 |
| Oct 21, 2025 | 38.33 | 38.64 | 37.98 | 37.99 | 34.97 | -1.27% | 178,703 |
| Oct 20, 2025 | 38.30 | 38.71 | 37.82 | 38.48 | 35.42 | 0.58% | 409,239 |
| Oct 17, 2025 | 36.69 | 38.46 | 36.68 | 38.26 | 34.65 | 3.04% | 514,733 |
| Oct 16, 2025 | 37.79 | 38.25 | 36.41 | 37.13 | 33.63 | -1.69% | 315,445 |
| Oct 15, 2025 | 37.71 | 38.42 | 36.93 | 37.77 | 34.21 | 1.26% | 263,387 |
| Oct 14, 2025 | 36.98 | 37.77 | 36.10 | 37.30 | 33.78 | -3.57% | 181,620 |
| Oct 13, 2025 | 37.22 | 38.72 | 37.00 | 38.68 | 34.40 | 6.32% | 347,126 |
| Oct 10, 2025 | 38.89 | 39.51 | 36.16 | 36.38 | 32.35 | -5.92% | 463,913 |
| Oct 9, 2025 | 38.40 | 38.79 | 37.75 | 38.67 | 34.39 | -1.07% | 333,105 |
| Oct 8, 2025 | 38.94 | 39.34 | 37.55 | 39.09 | 34.76 | 1.80% | 260,172 |
| Oct 7, 2025 | 39.98 | 40.50 | 38.35 | 38.40 | 34.15 | -5.45% | 392,957 |
| Oct 6, 2025 | 39.06 | 40.66 | 38.83 | 40.62 | 36.12 | 3.95% | 479,495 |
| Oct 3, 2025 | 40.54 | 40.88 | 37.60 | 39.07 | 33.94 | -1.66% | 800,271 |
| Oct 2, 2025 | 43.59 | 43.59 | 39.66 | 39.73 | 34.51 | -6.08% | 483,168 |
| Oct 1, 2025 | 40.54 | 42.60 | 40.36 | 42.30 | 36.74 | 3.93% | 243,845 |
| Sep 30, 2025 | 40.30 | 40.72 | 39.45 | 40.70 | 35.35 | 0.43% | 278,631 |
| Sep 29, 2025 | 40.69 | 41.35 | 40.13 | 40.53 | 35.20 | -1.28% | 254,639 |
| Sep 26, 2025 | 39.80 | 41.25 | 38.95 | 41.05 | 34.90 | 4.56% | 409,882 |
| Sep 25, 2025 | 40.53 | 40.53 | 38.65 | 39.26 | 33.38 | -5.15% | 403,782 |
| Sep 24, 2025 | 39.92 | 41.52 | 39.88 | 41.39 | 35.19 | 4.71% | 342,058 |
| Sep 23, 2025 | 40.87 | 41.15 | 39.30 | 39.53 | 33.61 | -2.23% | 150,859 |
| Sep 22, 2025 | 40.13 | 41.62 | 39.90 | 40.43 | 34.37 | 1.05% | 483,898 |
| Sep 19, 2025 | 39.71 | 40.43 | 39.52 | 40.01 | 33.56 | 2.41% | 501,950 |
| Sep 18, 2025 | 40.34 | 40.67 | 39.01 | 39.07 | 32.77 | -2.32% | 419,579 |
| Sep 17, 2025 | 38.93 | 40.28 | 38.22 | 40.00 | 33.55 | 1.14% | 285,775 |
| Sep 16, 2025 | 38.61 | 39.71 | 38.39 | 39.55 | 33.17 | 3.21% | 285,136 |
| Sep 15, 2025 | 39.68 | 40.00 | 37.50 | 38.32 | 32.14 | 3.26% | 501,658 |
| Sep 12, 2025 | 34.40 | 37.19 | 34.31 | 37.11 | 30.77 | 8.83% | 574,247 |
| Sep 11, 2025 | 32.11 | 34.14 | 31.88 | 34.10 | 28.28 | 7.01% | 396,174 |
| Sep 10, 2025 | 32.06 | 32.75 | 31.65 | 31.87 | 26.42 | 0.20% | 210,763 |
| Sep 9, 2025 | 31.87 | 32.16 | 31.48 | 31.80 | 26.37 | 0.13% | 234,632 |
| Sep 8, 2025 | 32.57 | 33.01 | 31.54 | 31.76 | 26.34 | -2.49% | 249,827 |
| Sep 5, 2025 | 32.20 | 33.04 | 31.85 | 32.57 | 26.73 | 4.46% | 440,143 |
| Sep 4, 2025 | 30.95 | 31.23 | 30.45 | 31.18 | 25.58 | 1.50% | 184,182 |
| Sep 3, 2025 | 30.87 | 31.67 | 30.15 | 30.72 | 25.21 | 1.67% | 319,875 |
| Sep 2, 2025 | 30.15 | 30.63 | 29.82 | 30.22 | 24.79 | -5.67% | 341,508 |
| Aug 29, 2025 | 33.51 | 33.90 | 31.76 | 32.03 | 25.23 | -3.99% | 1,003,255 |
| Aug 28, 2025 | 33.98 | 34.15 | 32.74 | 33.36 | 26.28 | -1.33% | 138,399 |
| Aug 27, 2025 | 34.03 | 34.39 | 33.73 | 33.81 | 26.64 | -0.65% | 99,936 |
| Aug 26, 2025 | 33.26 | 34.08 | 33.12 | 34.03 | 26.81 | 1.64% | 138,339 |
| Aug 25, 2025 | 32.63 | 33.80 | 32.16 | 33.48 | 26.38 | 1.30% | 242,911 |
| Aug 22, 2025 | 30.97 | 33.23 | 30.73 | 33.05 | 25.74 | 7.27% | 238,586 |
| Aug 21, 2025 | 30.98 | 31.31 | 30.67 | 30.81 | 23.99 | -1.41% | 99,875 |
| Aug 20, 2025 | 31.85 | 32.01 | 30.19 | 31.25 | 24.33 | -2.01% | 178,753 |
| Aug 19, 2025 | 32.57 | 33.14 | 31.71 | 31.89 | 24.83 | -2.03% | 220,097 |
| Aug 18, 2025 | 31.87 | 32.65 | 31.87 | 32.55 | 25.35 | -1.30% | 125,206 |
| Aug 15, 2025 | 33.61 | 33.84 | 32.48 | 32.98 | 25.02 | -1.46% | 150,033 |
| Aug 14, 2025 | 33.51 | 33.91 | 32.87 | 33.47 | 25.39 | -1.33% | 166,010 |
| Aug 13, 2025 | 34.20 | 35.06 | 33.83 | 33.92 | 25.73 | -0.53% | 131,920 |
| Aug 12, 2025 | 34.65 | 34.65 | 33.19 | 34.10 | 25.87 | 0.47% | 102,468 |
| Aug 11, 2025 | 33.48 | 34.79 | 33.36 | 33.94 | 25.75 | 1.74% | 184,078 |
| Aug 8, 2025 | 32.42 | 33.99 | 32.42 | 33.36 | 24.86 | 2.55% | 217,713 |
| Aug 7, 2025 | 32.21 | 32.53 | 31.80 | 32.53 | 24.24 | 0.90% | 110,050 |
| Aug 6, 2025 | 30.80 | 32.24 | 30.74 | 32.24 | 24.03 | 4.27% | 89,775 |
| Aug 5, 2025 | 30.82 | 31.28 | 30.51 | 30.92 | 23.04 | -0.32% | 70,933 |
| Aug 4, 2025 | 30.96 | 31.27 | 30.25 | 31.02 | 23.12 | 1.67% | 97,549 |
| Aug 1, 2025 | 30.80 | 31.24 | 29.94 | 30.51 | 22.51 | -2.21% | 112,571 |
| Jul 31, 2025 | 32.62 | 32.69 | 30.92 | 31.20 | 23.02 | -3.91% | 124,872 |
| Jul 30, 2025 | 32.83 | 33.09 | 31.61 | 32.47 | 23.96 | -0.98% | 110,855 |
| Jul 29, 2025 | 33.30 | 33.31 | 32.41 | 32.79 | 24.19 | -1.56% | 134,387 |
| Jul 28, 2025 | 32.41 | 33.87 | 32.09 | 33.31 | 24.58 | 2.46% | 150,575 |
| Jul 25, 2025 | 31.68 | 33.52 | 31.65 | 32.51 | 23.65 | 4.07% | 195,256 |
| Jul 24, 2025 | 31.90 | 31.90 | 30.80 | 31.24 | 22.72 | -10.00% | 345,410 |
| Jul 23, 2025 | 34.49 | 35.08 | 34.31 | 34.71 | 25.25 | 0.12% | 89,501 |
| Jul 22, 2025 | 34.35 | 34.99 | 33.31 | 34.67 | 25.22 | 1.20% | 127,780 |
| Jul 21, 2025 | 34.92 | 35.02 | 34.00 | 34.26 | 24.92 | -1.30% | 88,770 |
| Jul 18, 2025 | 33.76 | 34.80 | 33.70 | 34.71 | 24.96 | 3.77% | 82,363 |
| Jul 17, 2025 | 33.91 | 34.02 | 33.18 | 33.45 | 24.06 | -0.86% | 95,477 |