Roundhill PLTR WeeklyPay ETF (PLTW)
BATS: PLTW · Real-Time Price · USD
55.60
-0.79 (-1.40%)
At close: Aug 13, 2025, 4:00 PM
55.66
+0.06 (0.11%)
Pre-market: Aug 14, 2025, 6:04 AM EDT
PLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 57.20 | 57.21 | 55.01 | 55.60 | 55.60 | -1.40% | 185,636 |
| Aug 12, 2025 | 55.50 | 56.72 | 54.65 | 56.39 | 56.39 | 3.15% | 240,248 |
| Aug 11, 2025 | 56.23 | 56.44 | 54.55 | 54.67 | 54.67 | -5.33% | 337,194 |
| Aug 8, 2025 | 56.99 | 57.83 | 56.16 | 57.75 | 56.57 | 3.14% | 411,897 |
| Aug 7, 2025 | 55.39 | 56.60 | 54.43 | 55.99 | 54.85 | 1.80% | 219,620 |
| Aug 6, 2025 | 52.02 | 55.15 | 51.82 | 55.00 | 53.88 | 4.76% | 192,004 |
| Aug 5, 2025 | 51.73 | 53.62 | 51.25 | 52.50 | 51.43 | 8.83% | 229,511 |
| Aug 4, 2025 | 47.00 | 48.32 | 47.00 | 48.24 | 47.25 | 2.99% | 227,324 |
| Aug 1, 2025 | 47.00 | 47.93 | 45.36 | 46.84 | 45.22 | -2.62% | 301,479 |
| Jul 31, 2025 | 48.75 | 48.95 | 47.51 | 48.10 | 46.44 | -0.33% | 128,431 |
| Jul 30, 2025 | 47.44 | 48.48 | 47.44 | 48.26 | 46.59 | 1.99% | 128,521 |
| Jul 29, 2025 | 48.10 | 48.73 | 46.87 | 47.32 | 45.69 | -1.78% | 203,754 |
| Jul 28, 2025 | 48.86 | 48.86 | 46.27 | 48.18 | 46.52 | -2.15% | 202,343 |
| Jul 25, 2025 | 47.91 | 49.50 | 47.76 | 49.24 | 46.87 | 3.66% | 295,714 |
| Jul 24, 2025 | 47.22 | 47.80 | 46.72 | 47.50 | 45.22 | 0.08% | 110,339 |
| Jul 23, 2025 | 45.60 | 47.46 | 45.21 | 47.46 | 45.18 | 5.28% | 158,971 |
| Jul 22, 2025 | 46.00 | 46.65 | 43.97 | 45.08 | 42.91 | -2.95% | 243,183 |
| Jul 21, 2025 | 47.26 | 47.72 | 46.31 | 46.45 | 44.22 | -3.11% | 263,310 |
| Jul 18, 2025 | 48.12 | 48.26 | 47.12 | 47.94 | 45.00 | -0.44% | 212,675 |
| Jul 17, 2025 | 47.21 | 48.55 | 46.81 | 48.15 | 45.19 | 2.60% | 186,521 |
| Jul 16, 2025 | 46.08 | 47.00 | 45.60 | 46.93 | 44.05 | 2.33% | 149,859 |
| Jul 15, 2025 | 46.20 | 46.65 | 45.38 | 45.86 | 43.04 | -0.89% | 206,259 |
| Jul 14, 2025 | 43.87 | 46.29 | 43.66 | 46.27 | 43.43 | 4.19% | 249,380 |
| Jul 11, 2025 | 44.30 | 45.15 | 44.12 | 44.41 | 41.11 | -0.25% | 220,488 |
| Jul 10, 2025 | 44.70 | 45.28 | 43.30 | 44.52 | 41.21 | 0.09% | 141,874 |
| Jul 9, 2025 | 43.20 | 44.61 | 42.50 | 44.48 | 41.17 | 2.89% | 143,023 |
| Jul 8, 2025 | 43.17 | 43.36 | 41.94 | 43.23 | 40.02 | 0.44% | 145,380 |
| Jul 7, 2025 | 41.24 | 43.19 | 40.67 | 43.04 | 39.84 | 2.23% | 173,627 |
| Jul 3, 2025 | 41.69 | 42.26 | 41.21 | 42.10 | 38.53 | 2.18% | 162,653 |
| Jul 2, 2025 | 40.74 | 41.60 | 40.45 | 41.20 | 37.71 | 1.05% | 150,696 |
| Jul 1, 2025 | 42.18 | 42.31 | 39.63 | 40.77 | 37.32 | -4.81% | 266,374 |
| Jun 30, 2025 | 43.36 | 43.63 | 42.08 | 42.83 | 39.20 | 3.08% | 294,381 |
| Jun 27, 2025 | 46.75 | 46.75 | 41.18 | 41.55 | 37.46 | -10.74% | 386,225 |
| Jun 26, 2025 | 46.62 | 47.80 | 45.90 | 46.55 | 41.97 | 1.15% | 170,929 |
| Jun 25, 2025 | 46.53 | 47.74 | 45.40 | 46.02 | 41.49 | -0.13% | 211,478 |
| Jun 24, 2025 | 45.28 | 46.18 | 44.00 | 46.08 | 41.54 | 2.67% | 121,321 |
| Jun 23, 2025 | 44.46 | 45.63 | 43.35 | 44.88 | 40.46 | 0.76% | 171,961 |
| Jun 20, 2025 | 45.77 | 46.12 | 44.29 | 44.54 | 39.55 | -2.22% | 195,385 |
| Jun 18, 2025 | 45.29 | 45.57 | 44.56 | 45.55 | 40.44 | 1.45% | 106,764 |
| Jun 17, 2025 | 46.00 | 46.14 | 44.04 | 44.90 | 39.87 | -2.71% | 136,538 |
| Jun 16, 2025 | 45.64 | 47.25 | 45.50 | 46.15 | 40.98 | 2.44% | 110,611 |
| Jun 13, 2025 | 43.62 | 46.00 | 43.37 | 45.05 | 39.59 | 1.83% | 169,889 |
| Jun 12, 2025 | 44.71 | 44.81 | 44.00 | 44.24 | 38.88 | -1.01% | 92,775 |
| Jun 11, 2025 | 43.82 | 45.64 | 43.33 | 44.69 | 39.28 | 3.19% | 94,059 |
| Jun 10, 2025 | 42.70 | 43.45 | 42.00 | 43.31 | 38.06 | 1.07% | 83,480 |
| Jun 9, 2025 | 41.15 | 43.00 | 40.18 | 42.85 | 37.66 | 2.02% | 111,319 |
| Jun 6, 2025 | 40.50 | 42.12 | 39.85 | 42.00 | 36.34 | 7.89% | 186,041 |
| Jun 5, 2025 | 42.73 | 44.00 | 38.67 | 38.93 | 33.68 | -9.00% | 166,140 |
| Jun 4, 2025 | 44.07 | 44.07 | 41.05 | 42.78 | 37.01 | -3.21% | 94,549 |
| Jun 3, 2025 | 43.94 | 44.86 | 43.00 | 44.20 | 38.24 | 1.03% | 78,545 |