Skip to main content
Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
21.27
+0.39 (1.87%)
Jun 26, 2026, 4:00 PM EDT - Market closed

TSLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.5721.7620.5621.2721.271.87%56,404
Jun 25, 202620.8821.0920.7020.8820.88-0.29%38,840
Jun 24, 202621.3021.5720.8020.9420.94-1.97%39,999
Jun 23, 202622.1622.1921.2621.3621.36-7.13%131,654
Jun 22, 202622.2423.5222.2423.0023.001.45%140,020
Jun 18, 202622.8522.9721.8822.9422.671.28%97,740
Jun 17, 202623.0123.2622.5022.6522.38-2.45%121,899
Jun 16, 202623.1623.7622.9823.2222.95-1.90%105,620
Jun 15, 202623.7123.9223.4223.6723.391.45%86,474
Jun 12, 202623.0323.4822.1523.4323.061.87%101,305
Jun 11, 202622.2023.0021.7523.0022.635.65%72,735
Jun 10, 202622.4122.7721.6921.7721.42-4.68%107,138
Jun 9, 202623.8424.3122.0122.8422.48-3.55%122,833
Jun 8, 202622.7723.9022.7023.6823.305.46%96,940
Jun 5, 202624.7325.0822.5322.7222.10-7.72%181,229
Jun 4, 202624.7925.1924.5724.6223.94-1.48%55,261
Jun 3, 202624.7125.7224.4724.9924.30-0.18%103,756
Jun 2, 202624.7025.0424.3425.0424.352.31%80,675
Jun 1, 202625.3125.3724.4424.4723.80-5.61%90,677
May 29, 202626.4826.4825.6126.1725.21-1.47%105,894
May 28, 202626.3126.7026.2126.5625.590.15%161,880
May 27, 202626.6026.8326.1326.5225.552.04%161,703
May 26, 202625.7726.0625.5025.9925.042.13%210,122
May 22, 202625.4626.0625.3025.6724.522.09%140,034
May 21, 202625.4225.6524.7825.1424.020.12%69,342
May 20, 202624.4025.1124.3525.1123.994.10%160,150
May 19, 202623.9924.1823.3824.1223.04-1.87%85,275
May 18, 202625.2125.3024.2324.5823.48-3.45%199,000
May 15, 202626.6426.6625.7125.7724.32-5.71%133,660
May 14, 202627.6127.8727.1727.3325.79-0.29%180,293
May 13, 202626.7728.0126.3327.4125.873.28%386,686
May 12, 202627.1527.5425.7726.5425.05-3.17%133,351
May 11, 202625.7227.7025.3627.4125.874.64%213,907
May 8, 202625.5326.6525.5326.4424.724.67%148,278
May 7, 202624.8825.5024.6025.2623.624.08%263,014
May 6, 202623.4724.5123.3024.2722.692.58%241,634
May 5, 202624.1124.5423.6323.6622.12-0.71%101,529
May 4, 202623.6524.0423.3523.8322.280.21%79,179
May 1, 202623.2724.3223.0723.9022.233.06%193,623
Apr 30, 202622.6223.3922.2723.1921.572.61%169,523
Apr 29, 202622.7522.8022.3922.6021.02-0.88%216,388
Apr 28, 202622.6623.2522.6422.8021.21-0.74%90,013
Apr 27, 202622.5623.1321.9722.9721.370.52%118,280
Apr 24, 202622.9723.5822.7323.1421.261.14%162,343
Apr 23, 202623.0523.7422.5322.8821.02-4.39%224,182
Apr 22, 202623.9224.3223.8023.9321.980.38%116,021
Apr 21, 202624.4424.4423.8323.8421.90-2.05%93,305
Apr 20, 202625.0625.2924.0424.3422.36-2.41%127,245
Apr 17, 202624.7125.7224.4925.0922.913.34%151,867
Apr 16, 202624.5324.5423.7624.2822.17-0.82%129,950
Apr 15, 202622.6324.6522.4524.4822.358.99%243,582
Apr 14, 202621.9322.6721.8122.4620.513.84%74,872
Apr 13, 202621.3621.8921.2421.6319.751.54%163,221
Apr 10, 202621.3121.5921.0721.5019.451.08%128,597
Apr 9, 202621.0721.5220.6821.2719.240.85%134,887
Apr 8, 202622.6322.6920.9021.0919.08-1.17%104,250
Apr 7, 202621.4121.4320.6821.3419.31-2.33%202,673
Apr 6, 202622.5922.9221.3721.8519.77-2.36%126,504
Apr 2, 202622.9123.2922.5022.5720.25-6.70%101,138
Apr 1, 202624.0024.3023.6324.1921.703.11%152,687
Mar 31, 202622.6723.5522.6523.4621.045.53%189,323
Mar 30, 202622.9823.0721.9822.2319.94-2.15%128,641
Mar 27, 202623.4223.4222.6822.8620.38-3.54%168,157
Mar 26, 202624.4124.5423.6523.7021.13-4.13%125,355
Mar 25, 202624.9925.4524.6424.7222.041.10%104,202
Mar 24, 202624.0524.8024.0524.4521.800.62%149,603
Mar 23, 202623.6824.6623.6824.3021.664.06%279,701
Mar 20, 202624.5524.5523.2923.5720.82-3.80%437,120
Mar 19, 202625.1225.1224.4024.5021.64-3.92%292,126
Mar 18, 202626.0426.3025.4625.5022.52-1.81%193,817
Mar 17, 202625.7826.0525.5625.9722.941.05%166,818
Mar 16, 202625.7126.3525.6325.7022.701.07%173,785
Mar 13, 202626.2326.2925.5325.6522.46-1.08%183,676
Mar 12, 202626.7826.8025.9025.9322.70-3.75%126,181
Mar 11, 202626.4827.5426.4826.9423.592.75%86,676
Mar 10, 202626.4326.8126.1826.2222.960.15%109,986
Mar 9, 202625.4726.3524.8726.1822.920.48%133,927
Mar 6, 202626.4326.6626.1326.2622.81-2.61%158,565
Mar 5, 202626.6827.1726.5026.9723.43-0.13%85,280
Mar 4, 202626.3427.1926.1227.0023.464.01%107,642
Mar 3, 202626.0926.2225.4025.9622.55-3.17%123,563
Mar 2, 202625.8126.8825.6326.8123.290.07%91,373
Feb 27, 202627.0827.3526.6527.0223.28-1.60%77,670
Feb 26, 202628.0328.2127.1527.4623.65-2.62%57,216
Feb 25, 202627.7228.3327.7228.2024.292.32%78,631
Feb 24, 202626.7227.6426.6927.5623.743.14%107,242
Feb 23, 202627.3927.3926.3126.7223.02-3.60%154,884
Feb 20, 202627.7628.2327.5928.0023.88-92,782
Feb 19, 202627.7228.3027.4128.0023.880.07%78,718
Feb 18, 202628.0128.4327.9027.9823.860.25%73,243
Feb 17, 202628.1628.1627.1327.9123.80-2.16%94,722
Feb 13, 202628.5329.2328.1928.7224.330.21%115,270
Feb 12, 202629.8030.2328.4728.6624.28-3.14%127,116
Feb 11, 202629.6630.3029.0129.5925.060.78%118,013
Feb 10, 202628.8129.5028.7729.3624.872.26%114,916
Feb 9, 202628.2429.0327.9528.7124.321.74%87,620
Feb 6, 202627.5028.7427.3228.4323.904.47%173,495
Feb 5, 202627.2827.6526.4727.2122.88-2.80%328,946
Feb 4, 202629.2629.5127.4528.0023.54-4.52%255,952
Feb 3, 202629.6329.9028.6629.3224.66-0.03%163,556