Roundhill PLTR WeeklyPay ETF PLTW
20.02 USD -0.57 (-2.77%)
Regular-session close
19.88 -0.14 -0.70%
After hours · Nov 13, 5:25 PM ET
19.63 Day range 20.44
15.16 52-week range 42.53
- YTD
- -46.38%
- 1 year
- -49.75%
PLTW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.77 | 20.77 | 19.63 | 20.02 | -0.57 | -2.77% | 118,300 |
| Nov 12, 2026 | 20.48 | 20.77 | 20.27 | 20.59 | -0.08 | -0.39% | 57,000 |
| Nov 11, 2026 | 20.88 | 21.10 | 20.53 | 20.67 | +0.48 | +2.38% | 65,100 |
| Nov 10, 2026 | 19.97 | 20.23 | 19.50 | 20.19 | -0.07 | -0.35% | 76,400 |
| Nov 9, 2026 | 19.23 | 20.46 | 19.23 | 20.26 | +1.03 | +5.36% | 114,800 |
| Nov 6, 2026 | 18.95 | 19.66 | 18.82 | 19.23 | +0.87 | +4.74% | 83,400 |
| Nov 5, 2026 | 20.15 | 20.15 | 18.10 | 18.36 | -2.46 | -11.82% | 173,700 |
| Nov 4, 2026 | 20.28 | 21.70 | 19.82 | 20.82 | -0.64 | -2.98% | 196,300 |
| Nov 3, 2026 | 20.52 | 21.54 | 19.99 | 21.46 | -0.50 | -2.28% | 161,000 |
| Nov 2, 2026 | 23.10 | 23.16 | 21.84 | 21.96 | -1.15 | -4.98% | 150,400 |
| Oct 30, 2026 | 24.63 | 24.63 | 23.05 | 23.11 | -1.86 | -7.45% | 211,800 |
| Oct 29, 2026 | 25.18 | 25.21 | 24.28 | 24.97 | -0.04 | -0.16% | 57,700 |
| Oct 28, 2026 | 25.26 | 25.26 | 24.48 | 25.01 | -0.31 | -1.22% | 107,700 |
| Oct 27, 2026 | 25.40 | 25.67 | 25.03 | 25.32 | 0.00 | 0.00% | 87,500 |
| Oct 26, 2026 | 24.97 | 25.55 | 24.49 | 25.32 | +0.24 | +0.96% | 83,000 |
| Oct 23, 2026 | 25.11 | 25.19 | 24.30 | 25.08 | -0.02 | -0.08% | 99,400 |
| Oct 22, 2026 | 25.65 | 25.96 | 24.89 | 25.10 | -0.79 | -3.05% | 109,000 |
| Oct 21, 2026 | 24.55 | 26.01 | 24.45 | 25.89 | +1.35 | +5.50% | 122,000 |
| Oct 20, 2026 | 24.71 | 25.05 | 24.10 | 24.54 | -0.19 | -0.77% | 83,000 |
| Oct 19, 2026 | 23.47 | 25.19 | 23.47 | 24.73 | +0.75 | +3.13% | 237,400 |
| Oct 16, 2026 | 26.50 | 26.70 | 23.74 | 23.98 | -2.16 | -8.26% | 330,900 |
| Oct 15, 2026 | 25.38 | 26.20 | 24.98 | 26.14 | -0.18 | -0.68% | 156,400 |
| Oct 14, 2026 | 27.48 | 27.55 | 26.11 | 26.32 | -1.16 | -4.22% | 101,500 |
| Oct 13, 2026 | 27.49 | 27.80 | 27.11 | 27.48 | -0.31 | -1.12% | 53,100 |
| Oct 12, 2026 | 27.79 | 28.35 | 27.35 | 27.79 | +0.04 | +0.14% | 91,900 |
| Oct 9, 2026 | 26.50 | 27.85 | 26.18 | 27.75 | +1.50 | +5.71% | 219,000 |
| Oct 8, 2026 | 26.10 | 27.00 | 25.76 | 26.25 | +0.76 | +2.98% | 106,900 |
| Oct 7, 2026 | 25.25 | 25.54 | 24.91 | 25.49 | +0.34 | +1.35% | 64,700 |
| Oct 6, 2026 | 25.00 | 25.50 | 24.98 | 25.15 | +0.40 | +1.62% | 190,600 |
| Oct 5, 2026 | 24.89 | 25.25 | 24.50 | 24.75 | -0.31 | -1.24% | 152,100 |
| Oct 2, 2026 | 25.61 | 25.92 | 24.97 | 25.06 | -0.16 | -0.63% | 281,300 |
| Oct 1, 2026 | 25.05 | 25.48 | 24.79 | 25.22 | +0.48 | +1.94% | 84,400 |
| Sep 30, 2026 | 24.85 | 25.36 | 24.74 | 24.74 | -0.04 | -0.16% | 71,500 |
| Sep 29, 2026 | 24.95 | 24.96 | 24.48 | 24.78 | -0.07 | -0.28% | 51,900 |
| Sep 28, 2026 | 24.75 | 25.25 | 24.50 | 24.85 | -0.70 | -2.74% | 35,400 |
| Sep 25, 2026 | 26.02 | 26.20 | 25.50 | 25.55 | -0.44 | -1.69% | 112,200 |
| Sep 24, 2026 | 25.36 | 26.22 | 25.36 | 25.99 | +0.15 | +0.58% | 82,500 |
| Sep 23, 2026 | 24.99 | 26.15 | 24.56 | 25.84 | +1.06 | +4.28% | 185,900 |
| Sep 22, 2026 | 24.65 | 24.85 | 24.35 | 24.78 | +0.36 | +1.47% | 108,400 |
| Sep 21, 2026 | 23.65 | 24.51 | 23.56 | 24.42 | +0.70 | +2.95% | 205,400 |
| Sep 18, 2026 | 23.72 | 23.83 | 22.92 | 23.72 | +0.10 | +0.42% | 155,900 |
| Sep 17, 2026 | 23.66 | 23.83 | 23.07 | 23.62 | +0.37 | +1.59% | 91,900 |
| Sep 16, 2026 | 22.90 | 23.33 | 22.47 | 23.25 | +0.25 | +1.09% | 84,000 |
| Sep 15, 2026 | 22.73 | 23.64 | 22.55 | 23.00 | -0.09 | -0.39% | 216,400 |
| Sep 14, 2026 | 22.36 | 23.26 | 22.10 | 23.09 | +0.75 | +3.36% | 137,100 |
| Sep 11, 2026 | 22.43 | 22.65 | 22.06 | 22.34 | +0.20 | +0.90% | 149,600 |
| Sep 10, 2026 | 22.72 | 22.72 | 21.94 | 22.14 | -0.60 | -2.64% | 119,700 |
| Sep 9, 2026 | 22.97 | 23.08 | 22.59 | 22.74 | -0.17 | -0.74% | 132,500 |
| Sep 8, 2026 | 23.40 | 23.56 | 22.85 | 22.91 | -0.94 | -3.94% | 92,300 |
| Sep 4, 2026 | 24.67 | 24.86 | 23.73 | 23.85 | -1.38 | -5.47% | 207,600 |
| Sep 3, 2026 | 23.48 | 25.70 | 23.48 | 25.23 | +2.16 | +9.36% | 196,500 |
| Sep 2, 2026 | 24.59 | 24.59 | 22.45 | 23.07 | -1.64 | -6.64% | 234,800 |
| Sep 1, 2026 | 25.32 | 25.84 | 24.71 | 24.71 | -1.15 | -4.45% | 108,400 |
| Aug 31, 2026 | 25.39 | 26.11 | 25.39 | 25.86 | -0.26 | -1.00% | 98,000 |
| Aug 28, 2026 | 26.02 | 26.49 | 25.83 | 26.12 | +0.06 | +0.23% | 138,100 |
| Aug 27, 2026 | 24.98 | 26.25 | 24.94 | 26.06 | +1.31 | +5.29% | 212,300 |
| Aug 26, 2026 | 23.65 | 24.85 | 23.32 | 24.75 | +0.91 | +3.82% | 131,800 |
| Aug 25, 2026 | 24.41 | 25.09 | 23.82 | 23.84 | -0.55 | -2.26% | 188,000 |
| Aug 24, 2026 | 24.72 | 24.90 | 23.78 | 24.39 | -0.93 | -3.67% | 255,400 |
| Aug 21, 2026 | 24.52 | 25.77 | 24.14 | 25.32 | +1.00 | +4.11% | 530,700 |
| Aug 20, 2026 | 24.73 | 24.73 | 24.13 | 24.32 | -0.22 | -0.90% | 125,500 |
| Aug 19, 2026 | 24.03 | 24.80 | 23.80 | 24.54 | +0.61 | +2.55% | 95,900 |
| Aug 18, 2026 | 24.03 | 24.55 | 23.68 | 23.93 | -0.21 | -0.87% | 86,300 |
| Aug 17, 2026 | 24.41 | 24.77 | 24.14 | 24.14 | -0.56 | -2.27% | 147,000 |
| Aug 14, 2026 | 25.57 | 25.77 | 24.70 | 24.70 | -0.87 | -3.40% | 99,900 |
65 days, newest first. Daily bars as drawn on the PLTW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.