Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
39.97
-0.32 (-0.79%)
At close: May 12, 2025, 4:00 PM
39.97
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
PLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 41.32 | 41.32 | 38.70 | 39.97 | 39.97 | -0.79% | 84,053 |
| May 9, 2025 | 41.42 | 41.42 | 39.28 | 40.29 | 39.62 | -1.92% | 141,169 |
| May 8, 2025 | 38.51 | 41.51 | 38.38 | 41.08 | 40.40 | 9.90% | 56,235 |
| May 7, 2025 | 37.00 | 37.95 | 36.28 | 37.38 | 36.76 | 1.56% | 39,169 |
| May 6, 2025 | 39.52 | 39.52 | 35.26 | 36.81 | 36.20 | -16.14% | 93,370 |
| May 5, 2025 | 43.11 | 43.89 | 42.00 | 43.89 | 43.16 | 1.03% | 62,874 |
| May 2, 2025 | 41.87 | 43.84 | 41.74 | 43.44 | 42.14 | 7.18% | 65,930 |
| May 1, 2025 | 42.47 | 42.47 | 40.04 | 40.53 | 39.31 | -2.29% | 28,677 |
| Apr 30, 2025 | 39.24 | 41.54 | 37.93 | 41.48 | 40.24 | 2.88% | 39,928 |
| Apr 29, 2025 | 40.23 | 40.59 | 39.20 | 40.32 | 39.11 | 1.00% | 29,721 |
| Apr 28, 2025 | 39.87 | 39.92 | 37.49 | 39.92 | 38.72 | 0.71% | 47,135 |
| Apr 25, 2025 | 37.99 | 39.66 | 36.76 | 39.64 | 37.98 | 5.43% | 59,464 |
| Apr 24, 2025 | 34.36 | 37.60 | 34.36 | 37.60 | 36.02 | 7.92% | 24,097 |
| Apr 23, 2025 | 33.35 | 35.95 | 33.35 | 34.84 | 33.38 | 9.18% | 39,452 |
| Apr 22, 2025 | 31.36 | 32.88 | 31.23 | 31.91 | 30.57 | 3.91% | 22,841 |
| Apr 21, 2025 | 32.15 | 32.88 | 30.11 | 30.71 | 29.42 | -5.27% | 27,576 |
| Apr 17, 2025 | 33.05 | 33.05 | 31.88 | 32.42 | 30.59 | 1.25% | 23,039 |
| Apr 16, 2025 | 33.11 | 33.40 | 30.75 | 32.02 | 30.22 | -6.76% | 36,342 |
| Apr 15, 2025 | 32.56 | 34.50 | 32.35 | 34.34 | 32.40 | 7.31% | 33,541 |
| Apr 14, 2025 | 31.51 | 33.72 | 31.50 | 32.00 | 30.20 | 4.78% | 35,392 |
| Apr 11, 2025 | 30.37 | 30.68 | 29.18 | 30.54 | 28.61 | 0.36% | 35,844 |
| Apr 10, 2025 | 32.04 | 32.04 | 28.86 | 30.43 | 28.51 | -4.61% | 47,570 |
| Apr 9, 2025 | 26.02 | 32.31 | 26.02 | 31.90 | 29.88 | 22.93% | 63,285 |
| Apr 8, 2025 | 28.67 | 29.43 | 25.29 | 25.95 | 24.31 | -1.48% | 29,299 |
| Apr 7, 2025 | 22.49 | 27.27 | 22.01 | 26.34 | 24.68 | 4.94% | 75,008 |
| Apr 4, 2025 | 27.30 | 27.44 | 24.28 | 25.10 | 23.21 | -13.95% | 53,738 |
| Apr 3, 2025 | 28.29 | 29.89 | 28.24 | 29.17 | 26.97 | -5.17% | 37,345 |
| Apr 2, 2025 | 28.70 | 31.00 | 28.65 | 30.76 | 28.44 | 4.27% | 41,465 |
| Apr 1, 2025 | 29.27 | 29.76 | 28.63 | 29.50 | 27.28 | 0.17% | 22,667 |
| Mar 31, 2025 | 28.25 | 29.49 | 27.38 | 29.45 | 27.23 | -6.63% | 42,124 |
| Mar 28, 2025 | 31.90 | 31.90 | 29.90 | 31.54 | 28.66 | -2.86% | 51,929 |
| Mar 27, 2025 | 32.50 | 33.94 | 32.25 | 32.47 | 29.51 | -2.84% | 21,796 |
| Mar 26, 2025 | 35.54 | 35.54 | 32.84 | 33.42 | 30.37 | -5.22% | 28,166 |
| Mar 25, 2025 | 35.90 | 35.90 | 34.58 | 35.26 | 32.04 | -0.37% | 22,768 |
| Mar 24, 2025 | 34.20 | 35.55 | 33.79 | 35.39 | 32.16 | 4.03% | 39,305 |
| Mar 21, 2025 | 31.77 | 34.02 | 30.37 | 34.02 | 30.50 | 6.91% | 41,962 |
| Mar 20, 2025 | 30.63 | 32.46 | 30.63 | 31.82 | 28.53 | 2.00% | 16,342 |
| Mar 19, 2025 | 30.49 | 31.87 | 30.02 | 31.20 | 27.97 | 2.69% | 27,630 |
| Mar 18, 2025 | 31.06 | 31.06 | 29.67 | 30.38 | 27.24 | -4.56% | 21,508 |
| Mar 17, 2025 | 32.57 | 32.57 | 30.61 | 31.83 | 28.54 | 0.19% | 22,649 |
| Mar 14, 2025 | 30.60 | 32.18 | 30.03 | 31.77 | 28.09 | 10.31% | 32,169 |
| Mar 13, 2025 | 30.40 | 30.40 | 28.64 | 28.80 | 25.46 | -6.89% | 13,679 |
| Mar 12, 2025 | 30.57 | 30.95 | 29.25 | 30.93 | 27.34 | 9.27% | 15,066 |
| Mar 11, 2025 | 26.75 | 29.24 | 26.75 | 28.31 | 25.03 | 3.62% | 5,826 |
| Mar 10, 2025 | 30.03 | 30.03 | 26.81 | 27.32 | 24.15 | -13.01% | 20,809 |
| Mar 7, 2025 | 29.34 | 31.40 | 29.34 | 31.40 | 27.58 | 6.49% | 17,751 |
| Mar 6, 2025 | 32.67 | 32.75 | 29.30 | 29.49 | 25.90 | -12.28% | 25,097 |
| Mar 5, 2025 | 31.50 | 33.71 | 31.33 | 33.62 | 29.53 | 6.96% | 15,380 |
| Mar 4, 2025 | 28.96 | 32.14 | 28.96 | 31.43 | 27.61 | 3.08% | 10,760 |
| Mar 3, 2025 | 33.39 | 33.91 | 30.49 | 30.49 | 26.78 | -3.62% | 16,686 |