Skip to main content
Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
22.80
-0.17 (-0.74%)
At close: Apr 28, 2026, 4:00 PM EDT
22.86
+0.06 (0.26%)
Pre-market: Apr 29, 2026, 5:49 AM EDT

TSLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.6623.2522.6422.8022.80-0.74%89,987
Apr 27, 202622.5623.1321.9722.9722.97-0.73%118,280
Apr 24, 202622.9723.5822.7323.1422.851.14%162,343
Apr 23, 202623.0523.7422.5322.8822.60-4.39%224,182
Apr 22, 202623.9224.3223.8023.9323.630.38%116,021
Apr 21, 202624.4424.4423.8323.8423.54-2.05%93,305
Apr 20, 202625.0625.2924.0424.3424.04-2.99%127,245
Apr 17, 202624.7125.7224.4925.0924.633.34%151,867
Apr 16, 202624.5324.5423.7624.2823.83-0.82%129,950
Apr 15, 202622.6324.6522.4524.4824.038.99%243,582
Apr 14, 202621.9322.6721.8122.4622.053.84%74,872
Apr 13, 202621.3621.8921.2421.6321.230.60%163,221
Apr 10, 202621.3121.5921.0721.5020.911.08%128,597
Apr 9, 202621.0721.5220.6821.2720.690.85%134,887
Apr 8, 202622.6322.6920.9021.0920.51-1.17%104,250
Apr 7, 202621.4121.4320.6821.3420.76-2.33%202,673
Apr 6, 202622.5922.9221.3721.8521.25-3.19%126,504
Apr 2, 202622.9123.2922.5022.5721.77-6.70%101,138
Apr 1, 202624.0024.3023.6324.1923.333.11%152,687
Mar 31, 202622.6723.5522.6523.4622.625.53%189,323
Mar 30, 202622.9823.0721.9822.2321.44-2.76%128,641
Mar 27, 202623.4223.4222.6822.8621.91-3.54%168,157
Mar 26, 202624.4124.5423.6523.7022.71-4.13%125,355
Mar 25, 202624.9925.4524.6424.7223.691.10%104,202
Mar 24, 202624.0524.8024.0524.4523.430.62%149,603
Mar 23, 202623.6824.6623.6824.3023.293.10%279,701
Mar 20, 202624.5524.5523.2923.5722.38-3.80%437,120
Mar 19, 202625.1225.1224.4024.5023.26-3.92%292,126
Mar 18, 202626.0426.3025.4625.5024.21-1.81%193,817
Mar 17, 202625.7826.0525.5625.9724.661.05%166,818
Mar 16, 202625.7126.3525.6325.7024.400.19%173,785
Mar 13, 202626.2326.2925.5325.6524.14-1.08%183,676
Mar 12, 202626.7826.8025.9025.9324.41-3.75%126,181
Mar 11, 202626.4827.5426.4826.9425.362.75%86,676
Mar 10, 202626.4326.8126.1826.2224.680.15%109,986
Mar 9, 202625.4726.3524.8726.1824.64-0.30%133,927
Mar 6, 202626.4326.6626.1326.2624.53-2.61%158,565
Mar 5, 202626.6827.1726.5026.9725.18-0.13%85,280
Mar 4, 202626.3427.1926.1227.0025.224.01%107,642
Mar 3, 202626.0926.2225.4025.9624.25-3.17%123,563
Mar 2, 202625.8126.8825.6326.8125.04-0.78%91,373
Feb 27, 202627.0827.3526.6527.0225.02-1.60%77,670
Feb 26, 202628.0328.2127.1527.4625.43-2.62%57,216
Feb 25, 202627.7228.3327.7228.2026.112.32%78,631
Feb 24, 202626.7227.6426.6927.5625.523.14%107,242
Feb 23, 202627.3927.3926.3126.7224.74-4.57%154,884
Feb 20, 202627.7628.2327.5928.0025.67-92,782
Feb 19, 202627.7228.3027.4128.0025.670.07%78,718
Feb 18, 202628.0128.4327.9027.9825.650.25%73,243
Feb 17, 202628.1628.1627.1327.9125.59-2.82%94,722
Feb 13, 202628.5329.2328.1928.7226.150.21%115,270
Feb 12, 202629.8030.2328.4728.6626.10-3.14%127,116
Feb 11, 202629.6630.3029.0129.5926.940.78%118,013
Feb 10, 202628.8129.5028.7729.3626.732.26%114,916
Feb 9, 202628.2429.0327.9528.7126.141.00%87,620
Feb 6, 202627.5028.7427.3228.4325.704.47%173,495
Feb 5, 202627.2827.6526.4727.2124.60-2.80%328,946
Feb 4, 202629.2629.5127.4528.0025.31-4.52%255,952
Feb 3, 202629.6329.9028.6629.3226.51-0.03%163,556
Feb 2, 202629.2629.7728.7629.3326.51-3.61%155,281
Jan 30, 202630.0031.2029.7730.4327.204.05%267,697
Jan 29, 202631.1031.1929.0929.2526.14-4.21%272,735
Jan 28, 202630.5531.0830.4330.5327.290.16%149,909
Jan 27, 202631.1231.1230.4630.4827.25-1.17%179,613
Jan 26, 202631.7731.7730.7930.8427.57-4.67%121,491
Jan 23, 202632.0532.5531.8932.3528.700.31%141,009
Jan 22, 202631.0532.3230.9032.2528.614.64%174,711
Jan 21, 202630.0131.3529.7730.8227.343.61%157,187
Jan 20, 202630.7130.7129.6029.7526.39-6.17%227,764
Jan 16, 202631.8332.3731.4931.7027.840.03%217,151
Jan 15, 202632.0432.3131.6931.6927.83-0.50%108,647
Jan 14, 202632.2132.2631.3031.8527.97-1.79%189,800
Jan 13, 202632.8832.8932.2132.4328.48-0.67%150,100
Jan 12, 202631.9133.1431.7532.6528.670.40%196,754
Jan 9, 202631.7732.8331.2032.5228.412.62%206,041
Jan 8, 202631.0231.8030.8031.6927.681.08%209,439
Jan 7, 202631.7131.9131.3531.3527.39-0.44%165,743
Jan 6, 202632.7432.7931.1131.4927.51-4.89%263,607
Jan 5, 202632.6733.6032.5333.1128.922.38%242,139
Jan 2, 202633.9934.0932.0832.3427.91-3.09%381,268
Dec 31, 202533.8833.9433.3633.3728.80-1.33%196,735
Dec 30, 202534.4934.5733.7933.8229.18-1.28%190,743
Dec 29, 202535.0235.1334.2634.2629.56-5.39%205,605
Dec 26, 202537.2037.4136.0636.2130.81-2.27%273,101
Dec 24, 202537.3137.5636.3637.0531.53-0.22%127,978
Dec 23, 202537.5437.6036.9237.1331.59-0.75%175,397
Dec 22, 202537.5238.3637.1637.4131.830.70%343,154
Dec 19, 202537.9538.0236.6637.1531.23-0.91%530,132
Dec 18, 202536.9938.1236.5337.4931.524.40%244,611
Dec 17, 202537.7838.5035.9135.9130.19-5.52%412,432
Dec 16, 202536.3138.1635.8438.0131.953.54%266,283
Dec 15, 202535.9337.2735.9336.7130.862.92%361,615
Dec 12, 202534.6536.0334.0835.6729.593.09%353,617
Dec 11, 202534.8034.8233.9434.6028.70-1.09%106,751
Dec 10, 202534.4835.4534.2834.9829.021.60%198,112
Dec 9, 202533.7135.0733.6034.4328.561.74%184,088
Dec 8, 202534.6034.8033.5433.8428.07-5.58%236,372
Dec 5, 202535.6636.1935.5035.8429.350.08%247,348
Dec 4, 202535.3735.8434.9535.8129.321.96%165,112
Dec 3, 202533.7735.1633.7735.1228.764.99%241,292