PLTW Historical Prices
Roundhill PLTR WeeklyPay ETF · daily open, high, low, close & volume
Trading days
250
Period high
50.90
Period low
15.00
Period change
-56.86%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 23.10 | 23.16 | 21.84 | 21.96 | -4.98% | 152,263 |
| Oct 30, 2026 | 24.63 | 24.63 | 23.05 | 23.11 | -7.45% | 215,257 |
| Oct 29, 2026 | 25.18 | 25.21 | 24.28 | 24.97 | -0.16% | 58,003 |
| Oct 28, 2026 | 25.26 | 25.26 | 24.48 | 25.01 | -1.20% | 107,710 |
| Oct 27, 2026 | 25.40 | 25.67 | 25.03 | 25.32 | +0.00% | 87,503 |
| Oct 26, 2026 | 24.97 | 25.55 | 24.49 | 25.32 | +0.94% | 83,794 |
| Oct 23, 2026 | 25.11 | 25.19 | 24.30 | 25.08 | -0.08% | 101,003 |
| Oct 22, 2026 | 25.65 | 25.96 | 24.89 | 25.10 | -3.05% | 109,934 |
| Oct 21, 2026 | 24.55 | 26.01 | 24.45 | 25.89 | +5.50% | 121,971 |
| Oct 20, 2026 | 24.71 | 25.05 | 24.10 | 24.54 | -0.77% | 83,295 |
| Oct 19, 2026 | 23.47 | 25.19 | 23.47 | 24.73 | +3.13% | 237,476 |
| Oct 16, 2026 | 26.50 | 26.70 | 23.74 | 23.98 | -8.26% | 333,680 |
| Oct 15, 2026 | 25.38 | 26.20 | 24.98 | 26.14 | -0.67% | 156,538 |
| Oct 14, 2026 | 27.48 | 27.55 | 26.11 | 26.32 | -4.24% | 103,584 |
| Oct 13, 2026 | 27.49 | 27.80 | 27.11 | 27.48 | -1.12% | 53,247 |
| Oct 12, 2026 | 27.79 | 28.36 | 27.35 | 27.79 | +0.14% | 92,951 |
| Oct 9, 2026 | 26.50 | 27.85 | 26.18 | 27.75 | +5.71% | 220,815 |
| Oct 8, 2026 | 26.10 | 27.00 | 25.76 | 26.25 | +2.98% | 107,480 |
| Oct 7, 2026 | 25.25 | 25.54 | 24.91 | 25.49 | +1.35% | 64,943 |
| Oct 6, 2026 | 25.00 | 25.50 | 24.98 | 25.15 | +1.62% | 190,959 |
| Oct 5, 2026 | 24.89 | 25.25 | 24.50 | 24.75 | -1.24% | 152,228 |
| Oct 2, 2026 | 25.61 | 25.93 | 24.97 | 25.06 | -0.63% | 281,561 |
| Oct 1, 2026 | 25.05 | 25.48 | 24.79 | 25.22 | +1.94% | 84,532 |
| Sep 30, 2026 | 24.85 | 25.37 | 24.74 | 24.74 | -0.16% | 73,541 |
| Sep 29, 2026 | 24.95 | 24.96 | 24.48 | 24.78 | -0.28% | 52,024 |
| Sep 28, 2026 | 24.75 | 25.25 | 24.50 | 24.85 | -2.74% | 35,581 |
| Sep 25, 2026 | 26.02 | 26.20 | 25.50 | 25.55 | -1.67% | 113,049 |
| Sep 24, 2026 | 25.36 | 26.22 | 25.36 | 25.98 | +0.56% | 82,587 |
| Sep 23, 2026 | 24.99 | 26.15 | 24.56 | 25.84 | +4.28% | 186,111 |
| Sep 22, 2026 | 24.65 | 24.85 | 24.35 | 24.78 | +1.47% | 108,640 |
| Sep 21, 2026 | 23.65 | 24.51 | 23.56 | 24.42 | +2.95% | 205,933 |
| Sep 18, 2026 | 23.72 | 23.83 | 22.93 | 23.72 | +0.42% | 156,267 |
| Sep 17, 2026 | 23.66 | 23.83 | 23.07 | 23.62 | +1.59% | 91,979 |
| Sep 16, 2026 | 22.90 | 23.33 | 22.47 | 23.25 | +1.09% | 84,102 |
| Sep 15, 2026 | 22.73 | 23.64 | 22.55 | 23.00 | -0.39% | 216,503 |
| Sep 14, 2026 | 22.36 | 23.26 | 22.10 | 23.09 | +3.36% | 137,854 |
| Sep 11, 2026 | 22.43 | 22.65 | 22.06 | 22.34 | +0.90% | 149,988 |
| Sep 10, 2026 | 22.72 | 22.72 | 21.94 | 22.14 | -2.64% | 123,750 |
| Sep 9, 2026 | 22.97 | 23.08 | 22.59 | 22.74 | -0.74% | 134,021 |
| Sep 8, 2026 | 23.40 | 23.55 | 22.85 | 22.91 | -3.94% | 92,297 |
| Sep 4, 2026 | 24.67 | 24.86 | 23.73 | 23.85 | -5.47% | 210,672 |
| Sep 3, 2026 | 23.48 | 25.70 | 23.48 | 25.23 | +9.36% | 196,632 |
| Sep 2, 2026 | 24.59 | 24.59 | 22.45 | 23.07 | -10.79% | 238,627 |
| Aug 31, 2026 | 25.39 | 26.11 | 25.39 | 25.86 | -1.00% | 97,872 |
| Aug 28, 2026 | 26.02 | 26.49 | 25.83 | 26.12 | +0.23% | 138,789 |
| Aug 27, 2026 | 24.98 | 26.25 | 24.94 | 26.06 | +5.29% | 212,672 |
| Aug 26, 2026 | 23.65 | 24.85 | 23.32 | 24.75 | +3.82% | 132,112 |
| Aug 25, 2026 | 24.41 | 25.09 | 23.82 | 23.84 | -2.26% | 188,768 |
| Aug 24, 2026 | 24.72 | 24.90 | 23.78 | 24.39 | -3.67% | 256,887 |
| Aug 21, 2026 | 24.52 | 25.77 | 24.14 | 25.32 | +4.11% | 531,285 |
| Aug 20, 2026 | 24.73 | 24.73 | 24.13 | 24.32 | -0.90% | 125,699 |
| Aug 19, 2026 | 24.03 | 24.80 | 23.80 | 24.54 | +2.55% | 95,885 |
| Aug 18, 2026 | 24.03 | 24.55 | 23.68 | 23.93 | -0.87% | 86,589 |
| Aug 17, 2026 | 24.41 | 24.77 | 24.14 | 24.14 | -2.27% | 147,015 |
| Aug 14, 2026 | 25.57 | 25.77 | 24.70 | 24.70 | -3.40% | 100,328 |
| Aug 13, 2026 | 24.42 | 25.77 | 24.42 | 25.57 | +5.53% | 110,604 |
| Aug 12, 2026 | 24.60 | 24.85 | 23.85 | 24.23 | -2.73% | 141,542 |
| Aug 11, 2026 | 24.77 | 25.42 | 24.61 | 24.91 | -0.08% | 128,195 |
| Aug 10, 2026 | 24.04 | 25.70 | 24.04 | 24.93 | +1.47% | 243,886 |
| Aug 7, 2026 | 22.52 | 24.63 | 22.52 | 24.57 | +11.83% | 208,655 |
| Aug 6, 2026 | 21.52 | 22.32 | 21.52 | 21.97 | -1.70% | 63,237 |
| Aug 5, 2026 | 22.89 | 23.65 | 22.35 | 22.35 | -3.46% | 263,145 |
| Aug 4, 2026 | 20.18 | 23.37 | 20.00 | 23.15 | +35.54% | 475,668 |
| Aug 3, 2026 | 17.18 | 17.29 | 16.80 | 17.08 | +1.24% | 245,905 |
| Jul 31, 2026 | 16.86 | 16.87 | 16.25 | 16.87 | +0.96% | 226,411 |
| Jul 30, 2026 | 16.62 | 16.90 | 16.39 | 16.71 | -0.54% | 115,105 |
| Jul 29, 2026 | 17.03 | 17.47 | 16.74 | 16.80 | -0.77% | 85,419 |
| Jul 28, 2026 | 17.35 | 17.50 | 15.98 | 16.93 | -7.03% | 198,775 |
| Jul 27, 2026 | 17.21 | 18.35 | 17.21 | 18.21 | +6.43% | 124,554 |
| Jul 24, 2026 | 17.25 | 17.41 | 16.91 | 17.11 | -0.41% | 161,107 |
| Jul 23, 2026 | 17.51 | 17.51 | 16.72 | 17.18 | -1.21% | 112,804 |
| Jul 22, 2026 | 18.60 | 18.69 | 17.15 | 17.39 | -6.91% | 150,289 |
| Jul 21, 2026 | 18.76 | 19.03 | 18.55 | 18.68 | -2.10% | 106,438 |
| Jul 20, 2026 | 18.34 | 19.35 | 18.34 | 19.08 | +1.27% | 132,569 |
| Jul 17, 2026 | 18.75 | 19.21 | 18.30 | 18.84 | -1.98% | 130,930 |
| Jul 16, 2026 | 18.99 | 19.22 | 18.25 | 19.22 | +0.42% | 109,924 |
| Jul 15, 2026 | 19.55 | 19.55 | 18.95 | 19.14 | +0.22% | 118,051 |
| Jul 14, 2026 | 17.64 | 19.41 | 17.25 | 19.10 | +3.57% | 236,177 |
| Jul 13, 2026 | 18.00 | 18.56 | 17.86 | 18.44 | +1.10% | 170,686 |
| Jul 10, 2026 | 18.96 | 19.10 | 18.03 | 18.24 | -1.88% | 91,660 |
| Jul 9, 2026 | 18.40 | 18.61 | 17.87 | 18.59 | -2.67% | 114,708 |
| Jul 8, 2026 | 18.56 | 19.14 | 18.19 | 19.10 | -1.95% | 133,688 |
| Jul 7, 2026 | 19.45 | 20.26 | 19.11 | 19.48 | +1.30% | 273,259 |
| Jul 6, 2026 | 18.33 | 19.43 | 18.20 | 19.23 | +2.67% | 143,248 |
| Jul 2, 2026 | 18.80 | 19.28 | 18.55 | 18.73 | +3.25% | 226,159 |
| Jul 1, 2026 | 17.46 | 18.54 | 17.13 | 18.14 | +9.54% | 206,970 |
| Jun 30, 2026 | 16.61 | 16.92 | 16.25 | 16.56 | +0.79% | 87,501 |
| Jun 29, 2026 | 16.48 | 16.94 | 16.26 | 16.43 | +2.05% | 128,003 |
| Jun 26, 2026 | 15.44 | 16.32 | 15.39 | 16.10 | +6.20% | 193,250 |
| Jun 25, 2026 | 15.83 | 16.02 | 15.00 | 15.16 | -6.48% | 225,325 |
| Jun 24, 2026 | 16.29 | 17.02 | 16.05 | 16.21 | -3.51% | 205,665 |
| Jun 23, 2026 | 17.36 | 17.55 | 16.73 | 16.80 | -3.23% | 219,171 |
| Jun 22, 2026 | 18.50 | 18.96 | 17.25 | 17.36 | -8.63% | 346,395 |
| Jun 18, 2026 | 19.44 | 19.52 | 18.46 | 19.00 | -2.06% | 160,508 |
| Jun 17, 2026 | 19.60 | 20.41 | 19.33 | 19.40 | -2.32% | 242,731 |
| Jun 16, 2026 | 19.98 | 20.16 | 19.28 | 19.86 | -1.59% | 141,874 |
| Jun 15, 2026 | 19.34 | 20.21 | 19.31 | 20.18 | +6.10% | 209,651 |
| Jun 12, 2026 | 19.70 | 19.74 | 18.83 | 19.02 | -3.30% | 181,586 |
| Jun 11, 2026 | 19.38 | 19.70 | 18.96 | 19.67 | +0.98% | 129,824 |
| Jun 10, 2026 | 19.38 | 20.00 | 19.28 | 19.48 | -1.86% | 162,100 |
| Jun 9, 2026 | 20.46 | 20.69 | 19.00 | 19.85 | -3.45% | 275,496 |
| Jun 8, 2026 | 20.50 | 20.84 | 20.42 | 20.56 | -1.11% | 106,258 |
| Jun 5, 2026 | 21.89 | 22.00 | 20.54 | 20.79 | -5.71% | 186,039 |
| Jun 4, 2026 | 22.85 | 22.87 | 21.73 | 22.05 | -0.05% | 172,832 |
| Jun 3, 2026 | 23.48 | 23.77 | 21.90 | 22.06 | -7.81% | 228,337 |
| Jun 2, 2026 | 25.00 | 25.21 | 23.53 | 23.93 | -6.41% | 172,748 |
| Jun 1, 2026 | 25.50 | 26.13 | 24.73 | 25.57 | +1.91% | 225,637 |
| May 29, 2026 | 23.50 | 25.25 | 23.12 | 25.09 | +11.17% | 423,642 |
| May 28, 2026 | 20.62 | 22.59 | 20.62 | 22.57 | +9.99% | 303,129 |
| May 27, 2026 | 20.80 | 21.15 | 20.40 | 20.52 | -3.62% | 131,910 |
| May 26, 2026 | 21.25 | 21.70 | 20.74 | 21.29 | -1.11% | 197,783 |
| May 22, 2026 | 21.73 | 21.97 | 21.12 | 21.53 | -0.60% | 185,909 |
| May 21, 2026 | 21.44 | 21.89 | 21.38 | 21.66 | +0.28% | 154,965 |
| May 20, 2026 | 21.10 | 21.64 | 20.78 | 21.60 | +1.41% | 144,027 |
| May 19, 2026 | 21.11 | 21.65 | 20.98 | 21.30 | +0.24% | 139,174 |
| May 18, 2026 | 20.75 | 21.40 | 20.56 | 21.25 | +0.33% | 103,308 |
| May 15, 2026 | 21.01 | 21.54 | 20.95 | 21.18 | +0.05% | 186,829 |
| May 14, 2026 | 20.40 | 21.32 | 20.40 | 21.17 | +3.12% | 222,722 |
| May 13, 2026 | 21.38 | 21.73 | 20.25 | 20.53 | -5.26% | 332,512 |
| May 12, 2026 | 21.70 | 21.88 | 21.17 | 21.67 | -0.51% | 254,620 |
| May 11, 2026 | 21.42 | 21.81 | 21.03 | 21.78 | -1.98% | 261,585 |
| May 8, 2026 | 21.98 | 22.27 | 21.32 | 22.22 | +0.41% | 248,358 |
| May 7, 2026 | 21.70 | 22.82 | 21.69 | 22.13 | +3.12% | 227,004 |
| May 6, 2026 | 21.53 | 21.83 | 20.98 | 21.46 | -1.87% | 247,446 |
| May 5, 2026 | 23.00 | 23.24 | 21.70 | 21.87 | -8.76% | 333,556 |
| May 4, 2026 | 24.13 | 24.59 | 23.70 | 23.97 | +1.22% | 169,262 |
| May 1, 2026 | 23.46 | 24.16 | 23.19 | 23.68 | +3.86% | 128,200 |
| Apr 30, 2026 | 22.63 | 22.95 | 22.30 | 22.80 | +1.79% | 119,807 |
| Apr 29, 2026 | 23.06 | 23.08 | 21.88 | 22.40 | -3.57% | 156,097 |
| Apr 28, 2026 | 23.30 | 23.66 | 23.03 | 23.23 | -1.23% | 144,936 |
| Apr 27, 2026 | 23.09 | 23.91 | 23.06 | 23.52 | -1.09% | 108,115 |
| Apr 24, 2026 | 23.84 | 23.91 | 23.01 | 23.78 | +1.41% | 170,579 |
| Apr 23, 2026 | 25.23 | 25.24 | 23.25 | 23.45 | -8.75% | 203,151 |
| Apr 22, 2026 | 24.78 | 25.79 | 24.75 | 25.70 | +5.59% | 125,083 |
| Apr 21, 2026 | 24.61 | 25.20 | 24.09 | 24.34 | -0.21% | 129,972 |
| Apr 20, 2026 | 24.20 | 24.70 | 24.05 | 24.39 | -1.33% | 196,585 |
| Apr 17, 2026 | 24.42 | 25.00 | 24.05 | 24.72 | +3.09% | 300,043 |
| Apr 16, 2026 | 24.10 | 24.22 | 23.31 | 23.98 | +0.59% | 262,100 |
| Apr 15, 2026 | 22.77 | 23.90 | 22.43 | 23.84 | +5.58% | 171,934 |
| Apr 14, 2026 | 22.25 | 23.00 | 22.23 | 22.58 | +3.44% | 171,511 |
| Apr 13, 2026 | 21.40 | 22.27 | 21.27 | 21.83 | +2.63% | 180,750 |
| Apr 10, 2026 | 21.50 | 21.57 | 20.25 | 21.27 | -2.92% | 389,527 |
| Apr 9, 2026 | 24.03 | 24.03 | 21.48 | 21.91 | -8.75% | 369,341 |
| Apr 8, 2026 | 26.92 | 27.17 | 23.66 | 24.01 | -7.01% | 324,121 |
| Apr 7, 2026 | 25.22 | 25.95 | 24.75 | 25.82 | +1.53% | 87,378 |
| Apr 6, 2026 | 25.36 | 26.00 | 25.21 | 25.43 | -1.43% | 129,723 |
| Apr 2, 2026 | 24.75 | 25.80 | 24.16 | 25.80 | +1.65% | 173,922 |
| Apr 1, 2026 | 25.51 | 25.77 | 25.00 | 25.38 | +0.08% | 91,759 |
| Mar 31, 2026 | 24.01 | 25.67 | 23.86 | 25.36 | +7.69% | 197,341 |
| Mar 30, 2026 | 24.80 | 24.88 | 23.39 | 23.55 | -5.84% | 207,437 |
| Mar 27, 2026 | 25.48 | 25.73 | 24.68 | 25.01 | -3.44% | 128,874 |
| Mar 26, 2026 | 27.30 | 27.30 | 25.90 | 25.90 | -5.99% | 152,364 |
| Mar 25, 2026 | 28.27 | 28.61 | 27.52 | 27.55 | +0.36% | 102,331 |
| Mar 24, 2026 | 28.51 | 29.00 | 26.96 | 27.45 | -4.55% | 155,297 |
| Mar 23, 2026 | 27.02 | 28.82 | 27.02 | 28.76 | +7.47% | 196,357 |
| Mar 20, 2026 | 27.74 | 28.03 | 26.59 | 26.76 | -4.15% | 565,404 |
| Mar 19, 2026 | 27.30 | 28.05 | 26.82 | 27.92 | +2.01% | 92,695 |
| Mar 18, 2026 | 27.97 | 28.18 | 27.33 | 27.37 | -1.97% | 147,794 |
| Mar 17, 2026 | 27.60 | 28.20 | 27.24 | 27.92 | +2.23% | 148,310 |
| Mar 16, 2026 | 27.34 | 27.57 | 27.04 | 27.31 | -0.73% | 196,146 |
| Mar 13, 2026 | 28.23 | 28.23 | 26.90 | 27.51 | -2.00% | 218,975 |
| Mar 12, 2026 | 27.33 | 28.49 | 27.33 | 28.07 | +2.00% | 197,086 |
| Mar 11, 2026 | 27.40 | 27.87 | 27.08 | 27.52 | +0.44% | 77,008 |
| Mar 10, 2026 | 28.90 | 28.90 | 27.27 | 27.40 | -4.76% | 216,501 |
| Mar 9, 2026 | 28.90 | 29.02 | 27.88 | 28.77 | -1.51% | 268,061 |
| Mar 6, 2026 | 27.80 | 30.00 | 27.70 | 29.21 | +3.91% | 170,345 |
| Mar 5, 2026 | 28.18 | 28.93 | 27.48 | 28.11 | -0.88% | 155,426 |
| Mar 4, 2026 | 27.39 | 28.52 | 27.14 | 28.36 | +4.96% | 183,739 |
| Mar 3, 2026 | 25.85 | 27.02 | 25.04 | 27.02 | +1.73% | 219,077 |
| Mar 2, 2026 | 25.50 | 26.86 | 25.50 | 26.56 | +5.48% | 236,106 |
| Feb 27, 2026 | 24.88 | 25.29 | 24.43 | 25.18 | +1.86% | 183,312 |
| Feb 26, 2026 | 24.49 | 25.11 | 24.11 | 24.72 | +1.52% | 123,635 |
| Feb 25, 2026 | 23.55 | 24.85 | 23.39 | 24.35 | +5.05% | 155,408 |
| Feb 24, 2026 | 23.07 | 23.56 | 22.76 | 23.18 | -2.32% | 219,137 |
| Feb 23, 2026 | 24.06 | 24.06 | 22.98 | 23.73 | -5.12% | 156,974 |
| Feb 20, 2026 | 24.54 | 25.10 | 24.05 | 25.01 | +0.85% | 236,003 |
| Feb 19, 2026 | 24.25 | 25.10 | 24.05 | 24.80 | -1.12% | 155,279 |
| Feb 18, 2026 | 25.13 | 26.17 | 24.88 | 25.08 | +3.04% | 111,416 |
| Feb 17, 2026 | 23.42 | 24.70 | 23.21 | 24.34 | +0.75% | 158,788 |
| Feb 13, 2026 | 23.48 | 24.71 | 23.18 | 24.16 | +1.90% | 177,148 |
| Feb 12, 2026 | 25.18 | 25.22 | 23.23 | 23.71 | -6.06% | 242,030 |
| Feb 11, 2026 | 26.10 | 26.10 | 24.66 | 25.24 | -3.55% | 178,738 |
| Feb 10, 2026 | 27.32 | 27.42 | 25.76 | 26.17 | -2.24% | 159,548 |
| Feb 9, 2026 | 25.50 | 27.54 | 25.08 | 26.77 | +5.10% | 157,175 |
| Feb 6, 2026 | 25.21 | 25.80 | 24.64 | 25.47 | +5.90% | 234,632 |
| Feb 5, 2026 | 25.38 | 25.85 | 23.70 | 24.05 | -8.66% | 320,263 |
| Feb 4, 2026 | 29.87 | 29.87 | 25.40 | 26.33 | -13.30% | 321,030 |
| Feb 3, 2026 | 31.46 | 32.25 | 29.36 | 30.37 | +8.04% | 434,885 |
| Feb 2, 2026 | 28.76 | 28.94 | 27.88 | 28.11 | -0.43% | 252,957 |
| Jan 30, 2026 | 28.75 | 29.20 | 27.84 | 28.23 | -3.85% | 231,466 |
| Jan 29, 2026 | 30.94 | 30.94 | 28.35 | 29.36 | -4.52% | 383,236 |
| Jan 28, 2026 | 32.53 | 32.53 | 30.75 | 30.75 | -5.88% | 376,310 |
| Jan 27, 2026 | 33.20 | 33.65 | 32.53 | 32.67 | -1.86% | 191,593 |
| Jan 26, 2026 | 33.27 | 33.99 | 33.20 | 33.29 | -2.38% | 129,438 |
| Jan 23, 2026 | 33.21 | 34.50 | 33.21 | 34.10 | +2.71% | 152,293 |
| Jan 22, 2026 | 34.18 | 34.18 | 32.93 | 33.20 | +0.45% | 167,083 |
| Jan 21, 2026 | 33.65 | 34.15 | 32.02 | 33.05 | -2.51% | 238,853 |
| Jan 20, 2026 | 33.70 | 34.65 | 33.24 | 33.90 | -2.98% | 284,771 |
| Jan 16, 2026 | 36.71 | 37.61 | 34.67 | 34.94 | -3.83% | 455,576 |
| Jan 15, 2026 | 36.98 | 37.24 | 36.27 | 36.33 | -1.06% | 150,911 |
| Jan 14, 2026 | 36.59 | 37.48 | 35.57 | 36.72 | +0.27% | 271,125 |
| Jan 13, 2026 | 36.90 | 37.36 | 36.19 | 36.62 | -0.76% | 274,470 |
| Jan 12, 2026 | 36.75 | 37.71 | 36.33 | 36.90 | +0.52% | 214,629 |
| Jan 9, 2026 | 36.63 | 37.01 | 36.05 | 36.71 | -0.27% | 199,624 |
| Jan 8, 2026 | 38.62 | 38.64 | 35.98 | 36.81 | -2.49% | 213,860 |
| Jan 7, 2026 | 37.13 | 39.14 | 36.80 | 37.75 | +1.04% | 196,136 |
| Jan 6, 2026 | 36.29 | 37.40 | 36.11 | 37.36 | +3.52% | 165,128 |
| Jan 5, 2026 | 36.09 | 36.34 | 35.39 | 36.09 | +2.88% | 219,723 |
| Jan 2, 2026 | 38.20 | 38.42 | 34.48 | 35.08 | -6.05% | 431,915 |
| Dec 31, 2025 | 38.26 | 38.26 | 37.21 | 37.34 | -2.35% | 201,103 |
| Dec 30, 2025 | 39.05 | 39.22 | 38.20 | 38.24 | -2.25% | 251,370 |
| Dec 29, 2025 | 39.53 | 39.81 | 38.99 | 39.12 | -4.59% | 251,628 |
| Dec 26, 2025 | 42.40 | 42.80 | 40.75 | 41.00 | -3.00% | 304,931 |
| Dec 24, 2025 | 42.05 | 42.49 | 41.97 | 42.27 | +0.12% | 91,951 |
| Dec 23, 2025 | 41.67 | 42.57 | 41.59 | 42.22 | +0.38% | 202,060 |
| Dec 22, 2025 | 42.52 | 43.50 | 41.90 | 42.06 | -1.11% | 253,214 |
| Dec 19, 2025 | 40.98 | 43.06 | 40.90 | 42.53 | +5.59% | 595,496 |
| Dec 18, 2025 | 39.88 | 41.05 | 39.53 | 40.28 | +4.87% | 265,477 |
| Dec 17, 2025 | 41.18 | 41.42 | 38.39 | 38.41 | -6.49% | 242,695 |
| Dec 16, 2025 | 39.68 | 41.41 | 39.30 | 41.08 | +2.53% | 231,976 |
| Dec 15, 2025 | 40.52 | 41.32 | 40.02 | 40.06 | -1.98% | 160,501 |
| Dec 12, 2025 | 41.29 | 41.35 | 39.18 | 40.87 | -2.22% | 275,318 |
| Dec 11, 2025 | 41.40 | 41.89 | 39.80 | 41.80 | -0.48% | 170,849 |
| Dec 10, 2025 | 41.02 | 42.50 | 40.60 | 42.00 | +4.48% | 236,117 |
| Dec 9, 2025 | 39.87 | 40.54 | 39.64 | 40.20 | +0.30% | 170,342 |
| Dec 8, 2025 | 40.50 | 40.79 | 39.75 | 40.08 | -2.24% | 141,631 |
| Dec 5, 2025 | 40.03 | 41.00 | 39.70 | 41.00 | +3.25% | 180,686 |
| Dec 4, 2025 | 39.34 | 40.00 | 38.87 | 39.71 | +0.66% | 120,026 |
| Dec 3, 2025 | 37.79 | 39.45 | 37.53 | 39.45 | +3.82% | 118,428 |
| Dec 2, 2025 | 37.70 | 39.27 | 37.69 | 38.00 | +2.10% | 152,193 |
| Dec 1, 2025 | 36.63 | 37.55 | 35.90 | 37.22 | -1.25% | 164,234 |
| Nov 28, 2025 | 37.58 | 37.77 | 37.09 | 37.69 | +1.70% | 133,314 |
| Nov 26, 2025 | 37.31 | 37.65 | 36.46 | 37.06 | +1.70% | 217,563 |
| Nov 25, 2025 | 35.47 | 36.74 | 34.59 | 36.44 | +0.75% | 230,944 |
| Nov 24, 2025 | 34.77 | 36.84 | 34.61 | 36.17 | +4.66% | 340,450 |
| Nov 21, 2025 | 34.76 | 35.48 | 32.61 | 34.56 | -1.17% | 511,448 |
| Nov 20, 2025 | 39.05 | 40.00 | 34.47 | 34.97 | -6.42% | 427,143 |
| Nov 19, 2025 | 38.18 | 38.60 | 36.75 | 37.37 | -1.94% | 264,128 |
| Nov 18, 2025 | 38.39 | 39.44 | 37.60 | 38.11 | -2.76% | 273,468 |
| Nov 17, 2025 | 39.01 | 40.00 | 38.20 | 39.19 | -2.54% | 294,310 |
| Nov 14, 2025 | 38.02 | 41.13 | 37.53 | 40.21 | +0.93% | 492,835 |
| Nov 13, 2025 | 42.27 | 42.79 | 39.45 | 39.84 | -7.63% | 422,169 |
| Nov 12, 2025 | 45.08 | 45.08 | 42.14 | 43.13 | -4.33% | 282,548 |
| Nov 11, 2025 | 45.34 | 45.60 | 43.82 | 45.08 | -1.64% | 209,914 |
| Nov 10, 2025 | 43.49 | 46.08 | 43.05 | 45.83 | +8.60% | 458,995 |
| Nov 7, 2025 | 40.33 | 42.59 | 39.60 | 42.20 | +1.69% | 649,207 |
| Nov 6, 2025 | 45.50 | 46.20 | 41.31 | 41.50 | -8.71% | 702,500 |
| Nov 5, 2025 | 45.88 | 45.88 | 43.31 | 45.46 | -1.37% | 333,648 |
| Nov 4, 2025 | 46.00 | 47.50 | 44.63 | 46.09 | -9.45% | 791,453 |
| Nov 3, 2025 | 50.46 | 50.90 | 49.04 | 50.90 | +2.62% | 559,861 |
Daily open, high, low, close and volume for Roundhill PLTR WeeklyPay ETF (PLTW). Showing 250 trading days. Unadjusted prices.