Roundhill Treasury Bond WeeklyPay ETF (TSYW)
BATS: TSYW · Real-Time Price · USD
47.31
-0.34 (-0.72%)
Mar 6, 2026, 10:45 AM EST - Market open
TSYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 47.50 | 47.65 | 47.40 | 47.65 | 47.65 | -0.57% | 2,684 |
| Mar 4, 2026 | 47.99 | 47.99 | 47.87 | 47.92 | 47.92 | -0.30% | 1,865 |
| Mar 3, 2026 | 47.93 | 48.07 | 47.75 | 48.07 | 48.07 | -0.36% | 2,662 |
| Mar 2, 2026 | 48.25 | 48.25 | 48.00 | 48.24 | 48.24 | -1.28% | 3,929 |
| Feb 27, 2026 | 48.75 | 48.90 | 48.75 | 48.86 | 48.75 | 0.54% | 1,765 |
| Feb 26, 2026 | 48.40 | 48.60 | 48.40 | 48.60 | 48.49 | 0.52% | 6,156 |
| Feb 25, 2026 | 48.23 | 48.42 | 48.22 | 48.35 | 48.24 | 0.12% | 4,179 |
| Feb 24, 2026 | 48.36 | 48.39 | 48.29 | 48.29 | 48.18 | 0.08% | 2,042 |
| Feb 23, 2026 | 48.10 | 48.39 | 48.10 | 48.25 | 48.14 | 0.20% | 2,226 |
| Feb 20, 2026 | 48.13 | 48.16 | 48.08 | 48.16 | 47.90 | -0.33% | 1,120 |
| Feb 19, 2026 | 48.07 | 48.31 | 48.07 | 48.31 | 48.05 | 0.08% | 1,377 |
| Feb 18, 2026 | 48.48 | 48.50 | 48.24 | 48.27 | 48.01 | -0.44% | 3,835 |
| Feb 17, 2026 | 48.53 | 48.53 | 48.45 | 48.49 | 48.22 | 0.09% | 2,479 |
| Feb 13, 2026 | 48.45 | 48.54 | 48.42 | 48.44 | 48.05 | 0.50% | 6,167 |
| Feb 12, 2026 | 47.69 | 48.20 | 47.69 | 48.20 | 47.82 | 1.73% | 3,243 |
| Feb 11, 2026 | 47.38 | 47.55 | 47.36 | 47.38 | 47.00 | -0.63% | 7,845 |
| Feb 10, 2026 | 47.57 | 47.68 | 47.57 | 47.68 | 47.30 | 1.26% | 1,325 |
| Feb 9, 2026 | 46.76 | 47.09 | 46.76 | 47.09 | 46.71 | -0.26% | 1,312 |
| Feb 6, 2026 | 47.14 | 47.21 | 46.96 | 47.21 | 46.75 | 0.15% | 3,312 |
| Feb 5, 2026 | 47.00 | 47.14 | 47.00 | 47.14 | 46.68 | 1.33% | 5,183 |
| Feb 4, 2026 | 46.53 | 46.59 | 46.52 | 46.52 | 46.06 | -0.49% | 1,030 |
| Feb 3, 2026 | 46.50 | 46.75 | 46.50 | 46.75 | 46.29 | 0.02% | 1,240 |
| Feb 2, 2026 | 46.76 | 46.86 | 46.58 | 46.74 | 46.28 | -0.57% | 2,219 |
| Jan 30, 2026 | 47.00 | 47.18 | 46.93 | 47.01 | 46.45 | -0.53% | 1,897 |
| Jan 29, 2026 | 46.99 | 47.26 | 46.99 | 47.26 | 46.69 | 0.23% | 2,143 |
| Jan 28, 2026 | 47.06 | 47.24 | 47.06 | 47.15 | 46.58 | -0.34% | 7,680 |
| Jan 27, 2026 | 47.51 | 47.51 | 47.30 | 47.31 | 46.74 | -0.79% | 2,028 |
| Jan 26, 2026 | 47.62 | 47.75 | 47.62 | 47.69 | 47.11 | 0.33% | 1,797 |
| Jan 23, 2026 | 47.45 | 47.56 | 47.25 | 47.53 | 46.87 | 0.51% | 3,248 |
| Jan 22, 2026 | 47.02 | 47.29 | 47.00 | 47.29 | 46.63 | 0.62% | 2,054 |
| Jan 21, 2026 | 46.69 | 47.00 | 46.69 | 47.00 | 46.34 | 0.66% | 1,054 |
| Jan 20, 2026 | 46.60 | 46.88 | 46.60 | 46.69 | 46.04 | -1.73% | 4,216 |
| Jan 16, 2026 | 48.00 | 48.00 | 47.51 | 47.51 | 46.73 | -1.01% | 1,159 |
| Jan 15, 2026 | 48.09 | 48.09 | 48.00 | 48.00 | 47.20 | 0.22% | 34,505 |
| Jan 14, 2026 | 47.71 | 47.89 | 47.65 | 47.89 | 47.10 | 0.34% | 2,812 |
| Jan 13, 2026 | 47.62 | 47.73 | 47.43 | 47.73 | 46.94 | 0.46% | 1,564 |
| Jan 12, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 46.73 | -0.46% | 691 |
| Jan 9, 2026 | 47.35 | 47.81 | 47.34 | 47.73 | 46.86 | 0.76% | 1,788 |
| Jan 8, 2026 | 47.50 | 47.53 | 47.37 | 47.37 | 46.51 | -0.89% | 1,934 |
| Jan 7, 2026 | 47.75 | 47.79 | 47.75 | 47.79 | 46.92 | 0.78% | 1,359 |
| Jan 6, 2026 | 47.30 | 47.42 | 47.25 | 47.42 | 46.56 | -0.24% | 36,372 |
| Jan 5, 2026 | 47.44 | 47.55 | 47.44 | 47.54 | 46.67 | 0.23% | 1,082 |
| Jan 2, 2026 | 47.50 | 47.61 | 47.36 | 47.43 | 46.44 | -0.28% | 13,013 |
| Dec 31, 2025 | 47.91 | 47.91 | 47.56 | 47.56 | 46.57 | -0.75% | 2,887 |
| Dec 30, 2025 | 47.90 | 48.09 | 47.90 | 47.92 | 46.93 | -0.22% | 1,835 |
| Dec 29, 2025 | 48.03 | 48.08 | 47.92 | 48.03 | 47.03 | 0.07% | 4,255 |
| Dec 26, 2025 | 48.44 | 48.44 | 47.87 | 47.99 | 46.87 | -0.50% | 7,440 |
| Dec 24, 2025 | 47.87 | 48.30 | 47.87 | 48.23 | 47.10 | 0.77% | 4,599 |
| Dec 23, 2025 | 47.69 | 47.95 | 47.58 | 47.86 | 46.74 | 0.23% | 2,444 |
| Dec 22, 2025 | 47.83 | 47.83 | 47.68 | 47.75 | 46.63 | -0.59% | 1,014 |
| Dec 19, 2025 | 48.05 | 48.08 | 48.02 | 48.03 | 46.80 | -0.45% | 3,909 |
| Dec 18, 2025 | 48.20 | 48.32 | 47.81 | 48.25 | 47.01 | 0.58% | 3,156 |
| Dec 17, 2025 | 47.96 | 48.10 | 47.87 | 47.97 | 46.74 | -0.15% | 6,343 |
| Dec 16, 2025 | 47.70 | 48.13 | 47.70 | 48.04 | 46.81 | 0.51% | 7,129 |
| Dec 15, 2025 | 48.03 | 48.09 | 47.80 | 47.80 | 46.57 | -0.01% | 3,717 |
| Dec 12, 2025 | 47.84 | 47.93 | 47.74 | 47.81 | 46.48 | -1.26% | 8,363 |
| Dec 11, 2025 | 48.83 | 48.84 | 48.35 | 48.42 | 47.08 | -0.08% | 4,417 |
| Dec 10, 2025 | 48.50 | 48.55 | 48.30 | 48.46 | 47.12 | 0.46% | 1,683 |
| Dec 9, 2025 | 48.23 | 48.38 | 48.23 | 48.24 | 46.90 | 0.01% | 1,352 |
| Dec 8, 2025 | 48.47 | 48.47 | 47.97 | 48.23 | 46.90 | -0.73% | 2,793 |
| Dec 5, 2025 | 48.65 | 48.87 | 48.54 | 48.59 | 47.10 | -0.62% | 4,710 |
| Dec 4, 2025 | 49.12 | 49.14 | 48.78 | 48.89 | 47.39 | -0.69% | 10,886 |
| Dec 3, 2025 | 49.07 | 49.29 | 49.02 | 49.23 | 47.72 | 0.39% | 14,135 |
| Dec 2, 2025 | 48.78 | 49.13 | 48.74 | 49.04 | 47.54 | 0.13% | 5,462 |
| Dec 1, 2025 | 49.16 | 49.16 | 48.85 | 48.98 | 47.47 | -1.92% | 8,278 |
| Nov 28, 2025 | 49.86 | 50.05 | 49.75 | 49.93 | 48.25 | -0.45% | 10,632 |
| Nov 26, 2025 | 50.02 | 50.16 | 49.74 | 50.16 | 48.47 | 0.45% | 4,208 |
| Nov 25, 2025 | 50.08 | 50.15 | 49.94 | 49.94 | 48.25 | 0.36% | 4,243 |
| Nov 24, 2025 | 49.89 | 49.89 | 49.53 | 49.75 | 48.07 | 0.29% | 5,189 |
| Nov 21, 2025 | 49.70 | 49.88 | 49.40 | 49.61 | 47.81 | 0.30% | 11,144 |
| Nov 20, 2025 | 49.37 | 49.58 | 49.29 | 49.46 | 47.67 | 0.53% | 3,535 |
| Nov 19, 2025 | 49.23 | 49.50 | 49.20 | 49.20 | 47.42 | -0.33% | 7,959 |
| Nov 18, 2025 | 49.50 | 49.61 | 49.21 | 49.36 | 47.57 | -0.08% | 10,547 |
| Nov 17, 2025 | 49.38 | 49.52 | 49.28 | 49.40 | 47.61 | 0.16% | 4,806 |
| Nov 14, 2025 | 49.99 | 49.99 | 48.94 | 49.32 | 47.53 | -0.55% | 27,290 |