Dark

PLTW
Roundhill PLTR WeeklyPay ETF
stock BATS ETF

At Close

Aug 3, 2026 3:35:22 PM EDT

17.12USD+1.784%(+0.30)226,273

16.59Bid 17.66Ask 1.07Spread

Pre-market

Aug 3, 2026 9:25:30 AM EDT

17.25USD+2.556%(+0.43)7,562

After-hours

Aug 3, 2026 4:55:30 PM EDT

19.74USD+15.304%(+2.62)39,674

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	16.8800	17.1400	16.880000	17.1200	+1.482%	226,273	0.000%
2026-07-31	16.8600	16.8700	16.250000	16.8700	+0.958%	226,411	+1.482%
2026-07-30	16.6200	16.9000	16.390000	16.7100	-0.536%	115,105	+2.454%
2026-07-29	17.0300	17.4700	16.740400	16.8000	-0.768%	85,438	+1.905%
2026-07-28	17.3500	17.4950	15.980100	16.9300	-7.029%	198,777	+1.122%
2026-07-27	17.2100	18.3500	17.210000	18.2100	+6.429%	124,611	-5.986%
2026-07-24	17.2450	17.4100	16.911000	17.1100	-0.407%	161,108	+0.058%
2026-07-23	17.5100	17.5100	16.720000	17.1800	-1.208%	112,804	-0.349%
2026-07-22	18.6000	18.6900	17.150000	17.3900	-6.906%	150,289	-1.553%
2026-07-21	18.7600	19.0300	18.550000	18.6800	-2.096%	106,438	-8.351%
2026-07-20	18.3400	19.3500	18.340000	19.0800	+1.274%	132,580	-10.273%
2026-07-17	18.7500	19.2100	18.300000	18.8400	-1.977%	131,558	-9.130%
2026-07-16	18.9900	19.2200	18.250000	19.2200	+0.418%	109,924	-10.926%
2026-07-15	19.5500	19.5500	18.950000	19.1400	+0.219%	119,021	-10.554%
2026-07-14	17.6400	19.4100	17.250000	19.0981	+3.569%	236,177	-10.358%
2026-07-13	18.0000	18.5600	17.860000	18.4400	+1.096%	170,760	-7.158%
2026-07-10	18.9600	19.1000	18.030000	18.2400	-1.883%	91,660	-6.140%
2026-07-09	18.4000	18.6100	17.870000	18.5900	-2.670%	114,708	-7.907%
2026-07-08	18.5600	19.1400	18.190000	19.1000	-1.951%	133,688	-10.366%
2026-07-07	19.4500	20.2600	19.110000	19.4800	+1.300%	273,259	-12.115%
2026-07-06	18.3300	19.4291	18.200000	19.2300	+2.670%	143,248	-10.972%
2026-07-02	18.8000	19.2800	18.555000	18.7300	+3.252%	226,159	-8.596%
2026-07-01	17.4600	18.5350	17.126700	18.1400	+9.541%	206,970	-5.623%
2026-06-30	16.6100	16.9200	16.250000	16.5600	+0.791%	87,501	+3.382%
2026-06-29	16.4800	16.9400	16.260000	16.4300	+2.050%	128,006	+4.200%
2026-06-26	15.4400	16.3200	15.390000	16.1000	+6.201%	193,250	+6.335%
2026-06-25	15.8300	16.0200	15.000000	15.1600	-6.477%	225,325	+12.929%
2026-06-24	16.2900	17.0199	16.050000	16.2100	-3.512%	205,665	+5.614%
2026-06-23	17.3600	17.5500	16.730000	16.8000	-3.226%	219,171	+1.905%
2026-06-22	18.5000	18.9600	17.250000	17.3600	-8.632%	346,396	-1.382%
2026-06-18	19.4400	19.5150	18.460000	19.0000	-2.062%	160,508	-9.895%
2026-06-17	19.6000	20.4088	19.330000	19.4000	-2.316%	242,731	-11.753%
2026-06-16	19.9800	20.1600	19.280000	19.8600	-1.586%	141,874	-13.797%
2026-06-15	19.3400	20.2100	19.310000	20.1800	+6.099%	210,129	-15.164%
2026-06-12	19.7000	19.7400	18.831700	19.0200	-3.305%	181,586	-9.989%
2026-06-11	19.3800	19.7000	18.960000	19.6700	+0.975%	129,824	-12.964%
2026-06-10	19.3800	20.0000	19.280000	19.4800	-1.864%	162,100	-12.115%
2026-06-09	20.4600	20.6900	19.000000	19.8500	-3.453%	275,496	-13.753%
2026-06-08	20.5000	20.8400	20.420000	20.5600	-1.106%	106,258	-16.732%
2026-06-05	21.8900	22.0000	20.540000	20.7900	-5.714%	186,039	-17.653%
2026-06-04	22.8500	22.8700	21.730000	22.0500	-0.045%	172,832	-22.358%
2026-06-03	23.4800	23.7700	21.900000	22.0600	-7.814%	228,337	-22.393%
2026-06-02	25.0000	25.2100	23.530000	23.9300	-6.414%	172,748	-28.458%
2026-06-01	25.5000	26.1300	24.730000	25.5700	+1.913%	225,637	-33.047%
2026-05-29	23.5000	25.2500	23.118400	25.0900	+11.165%	423,642	-31.766%
2026-05-28	20.6200	22.5900	20.620000	22.5700	+9.990%	303,129	-24.147%
2026-05-27	20.8000	21.1500	20.400000	20.5200	-3.617%	131,910	-16.569%
2026-05-26	21.2450	21.7000	20.741000	21.2900	-1.115%	197,783	-19.587%
2026-05-22	21.7300	21.9699	21.120000	21.5300	-0.600%	185,909	-20.483%
2026-05-21	21.4400	21.8900	21.380000	21.6600	+0.278%	154,965	-20.960%
2026-05-20	21.1000	21.6400	20.780000	21.6000	+1.408%	144,027	-20.741%
2026-05-19	21.1100	21.6500	20.980000	21.3000	+0.235%	139,174	-19.624%
2026-05-18	20.7500	21.4000	20.560000	21.2500	+0.331%	103,308	-19.435%
2026-05-15	21.0100	21.5350	20.950000	21.1800	+0.047%	186,829	-19.169%
2026-05-14	20.4000	21.3250	20.400000	21.1700	+3.117%	222,722	-19.131%
2026-05-13	21.3750	21.7300	20.250000	20.5300	-5.261%	332,512	-16.610%
2026-05-12	21.7000	21.8800	21.169859	21.6700	-0.505%	254,620	-20.997%
2026-05-11	21.4200	21.8100	21.030000	21.7800	-1.980%	261,585	-21.396%
2026-05-08	21.9750	22.2696	21.320000	22.2200	+0.407%	248,358	-22.952%
2026-05-07	21.7000	22.8150	21.690000	22.1300	+3.122%	227,004	-22.639%
2026-05-06	21.5300	21.8300	20.979700	21.4600	-1.875%	247,446	-20.224%
2026-05-05	23.0000	23.2400	21.695000	21.8700	-8.761%	333,556	-21.719%
2026-05-04	24.1300	24.5900	23.702500	23.9700	+1.225%	169,262	-28.577%
2026-05-01	23.4600	24.1600	23.190000	23.6800	+3.860%	128,200	-27.703%
2026-04-30	22.6300	22.9450	22.300000	22.8000	+1.786%	119,807	-24.912%
2026-04-29	23.0600	23.0800	21.875000	22.4000	-3.573%	156,097	-23.571%
2026-04-28	23.3000	23.6590	23.030000	23.2300	-1.233%	144,936	-26.302%
2026-04-27	23.0900	23.9100	23.060000	23.5200	-1.093%	108,115	-27.211%
2026-04-24	23.8400	23.9100	23.010600	23.7800	+1.407%	170,579	-28.007%
2026-04-23	25.2300	25.2400	23.250000	23.4500	-8.755%	203,151	-26.994%
2026-04-22	24.7800	25.7900	24.750000	25.7000	+5.588%	125,083	-33.385%
2026-04-21	24.6100	25.2000	24.090000	24.3400	-0.205%	129,972	-29.663%
2026-04-20	24.2000	24.7000	24.055000	24.3900	-1.335%	196,585	-29.807%
2026-04-17	24.4200	25.0001	24.045000	24.7200	+3.086%	300,043	-30.744%
2026-04-16	24.1000	24.2200	23.310000	23.9800	+0.587%	262,100	-28.607%
2026-04-15	22.7700	23.8982	22.435000	23.8400	+5.580%	171,934	-28.188%
2026-04-14	22.2500	23.0000	22.230000	22.5800	+3.436%	171,511	-24.181%
2026-04-13	21.4000	22.2700	21.267900	21.8300	+2.633%	180,750	-21.576%
2026-04-10	21.5000	21.5700	20.252000	21.2700	-2.921%	389,527	-19.511%
2026-04-09	24.0300	24.0300	21.485000	21.9100	-8.746%	369,341	-21.862%
2026-04-08	26.9200	27.1700	23.665000	24.0100	-7.010%	324,121	-28.696%
2026-04-07	25.2200	25.9500	24.754400	25.8200	+1.534%	87,378	-33.695%
2026-04-06	25.3600	26.0000	25.210000	25.4300	-1.434%	129,723	-32.678%
2026-04-02	24.7500	25.8000	24.160000	25.8000	+1.655%	173,922	-33.643%
2026-04-01	25.5100	25.7684	25.000000	25.3800	+0.079%	91,759	-32.545%
2026-03-31	24.0100	25.6700	23.860000	25.3600	+7.686%	197,341	-32.492%
2026-03-30	24.8000	24.8800	23.390000	23.5500	-5.838%	207,437	-27.304%
2026-03-27	25.4800	25.7300	24.685000	25.0100	-3.436%	128,874	-31.547%
2026-03-26	27.3000	27.3000	25.900000	25.9000	-5.989%	152,364	-33.900%
2026-03-25	28.2700	28.6100	27.520000	27.5500	+0.364%	102,331	-37.858%
2026-03-24	28.5100	29.0000	26.960000	27.4500	-4.555%	155,297	-37.632%
2026-03-23	27.0250	28.8200	27.025000	28.7600	+7.474%	196,357	-40.473%
2026-03-20	27.7400	28.0300	26.590000	26.7600	-4.155%	565,404	-36.024%
2026-03-19	27.3000	28.0450	26.820000	27.9200	+2.009%	92,695	-38.682%
2026-03-18	27.9700	28.1800	27.330000	27.3700	-1.970%	147,794	-37.450%
2026-03-17	27.6000	28.1999	27.240000	27.9200	+2.234%	148,310	-38.682%
2026-03-16	27.3400	27.5700	27.040000	27.3100	-0.727%	196,146	-37.312%
2026-03-13	28.2300	28.2300	26.900000	27.5100	-1.995%	218,975	-37.768%
2026-03-12	27.3300	28.4900	27.330000	28.0700	+1.999%	197,086	-39.010%
2026-03-11	27.4000	27.8700	27.080000	27.5200	+0.438%	77,008	-37.791%
2026-03-10	28.9000	28.9000	27.270900	27.4000	-4.762%	216,501	-37.518%
2026-03-09	28.9000	29.0200	27.880000	28.7700	-1.506%	268,061	-40.494%
2026-03-06	27.8000	30.0000	27.700000	29.2100	+3.913%	170,345	-41.390%
2026-03-05	28.1800	28.9300	27.480000	28.1100	-0.882%	155,426	-39.096%
2026-03-04	27.3900	28.5250	27.140000	28.3600	+4.959%	183,739	-39.633%
2026-03-03	25.8500	27.0200	25.040000	27.0200	+1.732%	219,077	-36.640%
2026-03-02	25.5000	26.8600	25.500000	26.5600	+5.481%	236,106	-35.542%
2026-02-27	24.8800	25.2936	24.430000	25.1800	+1.861%	183,312	-32.010%
2026-02-26	24.4900	25.1100	24.110000	24.7200	+1.520%	123,635	-30.744%
2026-02-25	23.5500	24.8500	23.390000	24.3500	+5.047%	155,408	-29.692%
2026-02-24	23.0700	23.5574	22.760000	23.1800	-2.318%	219,137	-26.143%
2026-02-23	24.0600	24.0600	22.980000	23.7300	-5.118%	156,974	-27.855%
2026-02-20	24.5400	25.1000	24.050000	25.0100	+0.847%	236,003	-31.547%
2026-02-19	24.2500	25.1000	24.048200	24.8000	-1.116%	155,279	-30.968%
2026-02-18	25.1300	26.1700	24.880000	25.0800	+3.040%	111,416	-31.738%
2026-02-17	23.4200	24.6950	23.210000	24.3400	+0.745%	158,788	-29.663%
2026-02-13	23.4800	24.7100	23.175000	24.1600	+1.898%	177,148	-29.139%
2026-02-12	25.1800	25.2200	23.225000	23.7100	-6.062%	242,029	-27.794%
2026-02-11	26.1000	26.1000	24.660000	25.2400	-3.554%	178,738	-32.171%
2026-02-10	27.3150	27.4195	25.760000	26.1700	-2.241%	159,548	-34.582%
2026-02-09	25.5000	27.5400	25.080000	26.7700	+5.104%	157,175	-36.048%
2026-02-06	25.2100	25.7999	24.640000	25.4700	+5.904%	234,632	-32.784%
2026-02-05	25.3800	25.8500	23.700100	24.0500	-8.659%	319,764	-28.815%
2026-02-04	29.8700	29.8700	25.398700	26.3300	-13.303%	321,030	-34.979%
2026-02-03	31.4600	32.2500	29.360100	30.3700	+8.040%	434,885	-43.629%
2026-02-02	28.7600	28.9400	27.880000	28.1100	-0.425%	252,292	-39.096%
2026-01-30	28.7500	29.2000	27.840000	28.2300	-3.849%	231,365	-39.355%
2026-01-29	30.9400	30.9400	28.350000	29.3600	-4.520%	383,236	-41.689%
2026-01-28	32.5300	32.5300	30.750000	30.7500	-5.877%	376,310	-44.325%
2026-01-27	33.2000	33.6500	32.530000	32.6700	-1.862%	191,593	-47.597%
2026-01-26	33.2700	33.9900	33.205000	33.2900	-2.375%	129,438	-48.573%
2026-01-23	33.2100	34.5000	33.210000	34.1000	+2.711%	152,293	-49.795%
2026-01-22	34.1800	34.1800	32.930000	33.2000	+0.454%	166,583	-48.434%
2026-01-21	33.6500	34.1506	32.020000	33.0500	-2.507%	238,848	-48.200%
2026-01-20	33.7000	34.6500	33.245000	33.9000	-2.977%	284,761	-49.499%
2026-01-16	36.7100	37.6100	34.670000	34.9400	-3.826%	455,574	-51.002%
2026-01-15	36.9800	37.2400	36.270000	36.3300	-1.062%	150,911	-52.876%
2026-01-14	36.5900	37.4800	35.566800	36.7200	+0.273%	271,125	-53.377%
2026-01-13	36.9000	37.3600	36.188400	36.6200	-0.759%	274,221	-53.250%
2026-01-12	36.7500	37.7100	36.330000	36.9000	+0.518%	214,629	-53.604%
2026-01-09	36.6300	37.0100	36.049700	36.7100	-0.272%	195,588	-53.364%
2026-01-08	38.6200	38.6358	35.985000	36.8100	-2.490%	213,860	-53.491%
2026-01-07	37.1300	39.1410	36.800000	37.7500	+1.044%	195,797	-54.649%
2026-01-06	36.2900	37.4000	36.110000	37.3600	+3.519%	165,128	-54.176%
2026-01-05	36.0900	36.3400	35.390000	36.0900	+2.879%	219,723	-52.563%
2026-01-02	38.2000	38.4250	34.480000	35.0800	-6.052%	431,912	-51.197%
2025-12-31	38.2600	38.2600	37.210000	37.3400	-2.354%	201,103	-54.151%
2025-12-30	39.0500	39.2163	38.200000	38.2400	-2.249%	251,370	-55.230%
2025-12-29	39.5300	39.8092	38.994800	39.1200	-4.585%	251,628	-56.237%
2025-12-26	42.4000	42.8000	40.750100	41.0000	-3.004%	304,926	-58.244%
2025-12-24	42.0500	42.4900	41.966300	42.2700	+0.118%	91,951	-59.498%
2025-12-23	41.6700	42.5700	41.591600	42.2200	+0.380%	202,060	-59.450%
2025-12-22	42.5200	43.5000	41.900000	42.0600	-1.105%	253,214	-59.296%
2025-12-19	40.9800	43.0600	40.895000	42.5300	+5.586%	595,496	-59.746%
2025-12-18	39.8800	41.0500	39.527200	40.2800	+4.869%	265,477	-57.498%
2025-12-17	41.1800	41.4200	38.390000	38.4100	-6.488%	242,695	-55.428%
2025-12-16	39.6800	41.4150	39.300200	41.0750	+2.534%	231,976	-58.320%
2025-12-15	40.5200	41.3200	40.020000	40.0600	-1.982%	160,501	-57.264%
2025-12-12	41.2900	41.3500	39.179500	40.8700	-2.225%	275,318	-58.111%
2025-12-11	41.4000	41.8900	39.800100	41.8000	-0.476%	170,849	-59.043%
2025-12-10	41.0200	42.5000	40.595900	42.0000	+4.478%	236,117	-59.238%
2025-12-09	39.8700	40.5400	39.638800	40.2000	+0.299%	170,342	-57.413%
2025-12-08	40.5000	40.7900	39.750000	40.0800	-2.244%	141,631	-57.285%
2025-12-05	40.0300	41.0000	39.698700	41.0000	+3.249%	180,686	-58.244%
2025-12-04	39.3400	40.0000	38.870000	39.7100	+0.659%	120,026	-56.887%
2025-12-03	37.7900	39.4500	37.535000	39.4500	+3.816%	118,428	-56.603%
2025-12-02	37.7000	39.2700	37.690000	38.0000	+2.096%	152,193	-54.947%
2025-12-01	36.6300	37.5500	35.900000	37.2200	-1.247%	164,234	-54.003%
2025-11-28	37.5800	37.7699	37.085000	37.6900	+1.700%	133,314	-54.577%
2025-11-26	37.3100	37.6500	36.460000	37.0600	+1.701%	217,563	-53.805%
2025-11-25	35.4700	36.7400	34.590000	36.4400	+0.746%	230,944	-53.019%
2025-11-24	34.7700	36.8400	34.610000	36.1700	+4.659%	340,450	-52.668%
2025-11-21	34.7600	35.4850	32.610000	34.5600	-1.172%	511,448	-50.463%
2025-11-20	39.0500	40.0000	34.470000	34.9700	-6.422%	427,143	-51.044%
2025-11-19	38.1800	38.6000	36.750400	37.3700	-1.942%	264,128	-54.188%
2025-11-18	38.3900	39.4400	37.600000	38.1100	-2.756%	273,468	-55.077%
2025-11-17	39.0100	40.0000	38.200000	39.1900	-2.537%	294,310	-56.315%
2025-11-14	38.0200	41.1250	37.530000	40.2100	+0.929%	492,835	-57.424%
2025-11-13	42.2700	42.7900	39.450000	39.8400	-7.628%	422,169	-57.028%
2025-11-12	45.0800	45.0800	42.142500	43.1300	-4.326%	282,548	-60.306%
2025-11-11	45.3400	45.5990	43.820000	45.0800	-1.636%	209,914	-62.023%
2025-11-10	43.4900	46.0800	43.050000	45.8300	+8.602%	458,995	-62.645%
2025-11-07	40.3300	42.5944	39.600000	42.2000	+1.687%	649,207	-59.431%
2025-11-06	45.5000	46.2000	41.310000	41.5000	-8.711%	702,500	-58.747%
2025-11-05	45.8800	45.8800	43.310000	45.4600	-1.367%	333,648	-62.341%
2025-11-04	46.0000	47.4999	44.630000	46.0900	-9.450%	791,453	-62.855%
2025-11-03	50.4600	50.9000	49.040000	50.9000	+2.621%	559,861	-66.365%
2025-10-31	49.2400	50.6600	48.870000	49.6000	+2.990%	550,609	-65.484%
2025-10-30	48.9900	49.3676	47.750000	48.1600	-1.794%	373,786	-64.452%
2025-10-29	46.8400	49.3900	46.714000	49.0400	+5.644%	514,655	-65.090%
2025-10-28	46.7000	47.0500	45.629100	46.4200	+0.173%	387,264	-63.119%
2025-10-27	46.4200	47.3700	45.980000	46.3400	+0.827%	435,237	-63.056%
2025-10-24	45.5200	46.4000	45.510000	45.9600	+2.384%	533,723	-62.750%
2025-10-23	43.3200	45.0900	43.320000	44.8900	+3.529%	208,499	-61.862%
2025-10-22	45.2600	45.2600	41.540000	43.3600	-3.815%	371,634	-60.517%
2025-10-21	45.0100	45.3500	44.250000	45.0800	-0.376%	196,366	-62.023%
2025-10-20	44.7100	45.5500	43.900000	45.2500	+0.333%	257,811	-62.166%
2025-10-17	44.6900	46.1362	43.850000	45.1000	-0.111%	392,263	-62.040%
2025-10-16	46.1900	47.1200	44.560000	45.1500	-0.682%	229,699	-62.082%
2025-10-15	46.0000	47.0000	44.383900	45.4600	-0.066%	197,794	-62.341%
2025-10-14	44.4900	46.4000	42.780000	45.4900	-0.547%	202,564	-62.365%
2025-10-13	46.4400	46.4960	44.620000	45.7400	+1.644%	212,570	-62.571%
2025-10-10	48.3200	48.6600	45.000000	45.0000	-6.755%	440,417	-61.956%
2025-10-09	47.7200	48.9500	46.660000	48.2600	+0.857%	254,140	-64.525%
2025-10-08	47.8900	47.9000	47.060000	47.8500	+0.949%	210,094	-64.222%
2025-10-07	46.7000	48.5600	46.460000	47.4000	+1.282%	387,918	-63.882%
2025-10-06	46.2500	47.5500	46.090000	46.8000	+2.474%	420,176	-63.419%
2025-10-03	49.9200	50.0800	44.680900	45.6700	-8.495%	1,109,507	-62.514%
2025-10-02	50.0000	50.0400	48.570000	49.9100	+1.135%	237,323	-65.698%
2025-10-01	48.2100	49.6421	47.500000	49.3500	+1.439%	277,250	-65.309%
2025-09-30	47.1800	48.6500	47.080000	48.6500	+2.421%	244,719	-64.810%
2025-09-29	47.5400	48.0000	46.780000	47.5000	-1.175%	237,133	-63.958%
2025-09-26	48.6200	48.9101	47.130000	48.0650	-0.135%	313,276	-64.382%
2025-09-25	47.4100	50.1450	46.880000	48.1300	-0.249%	254,711	-64.430%
2025-09-24	50.2600	50.3499	47.910000	48.2500	-2.189%	171,407	-64.518%
2025-09-23	49.4100	50.6799	47.780000	49.3300	+0.962%	215,808	-65.295%
2025-09-22	49.1300	49.3500	48.220000	48.8600	-2.592%	134,607	-64.961%
2025-09-19	48.4100	50.8656	48.410000	50.1600	+4.196%	275,990	-65.869%
2025-09-18	46.3200	48.9090	46.045000	48.1400	+5.616%	270,962	-64.437%
2025-09-17	46.0000	46.0900	43.300000	45.5800	-1.042%	237,143	-62.440%
2025-09-16	46.5400	46.5700	45.770000	46.0600	-1.138%	106,238	-62.831%
2025-09-15	46.4000	46.6900	45.381000	46.5900	-0.978%	214,049	-63.254%
2025-09-12	45.1900	47.2300	44.820000	47.0500	+4.463%	260,843	-63.613%
2025-09-11	46.0500	46.0727	44.580000	45.0400	-1.444%	196,705	-61.989%
2025-09-10	45.8400	46.2500	44.715500	45.7000	+3.137%	169,981	-62.538%
2025-09-09	42.6800	44.4000	42.360100	44.3100	+4.876%	154,778	-61.363%
2025-09-08	41.5500	42.9499	41.550000	42.2500	+0.500%	160,839	-59.479%
2025-09-05	43.2800	43.7500	40.140000	42.0400	-1.580%	271,908	-59.277%
2025-09-04	42.5900	43.1050	41.900000	42.7150	+1.364%	128,450	-59.920%
2025-09-03	43.3600	44.6300	42.080000	42.1400	-2.273%	191,091	-59.374%
2025-09-02	41.1200	43.5700	40.815300	43.1200	-1.417%	211,058	-60.297%
2025-08-29	43.7200	44.0000	42.700000	43.7400	-0.951%	221,775	-60.860%
2025-08-28	43.6000	44.2200	42.402800	44.1600	+1.354%	184,844	-61.232%
2025-08-27	45.3500	45.3500	43.180000	43.5700	-2.854%	240,207	-60.707%
2025-08-26	43.2500	45.4300	42.808000	44.8500	+2.094%	242,407	-61.828%
2025-08-25	43.4400	44.1980	41.100000	43.9300	-2.182%	321,326	-61.029%
2025-08-22	43.6600	46.2600	42.600000	44.9100	+1.999%	447,355	-61.879%
2025-08-21	43.9200	44.5579	43.130000	44.0300	+0.159%	306,902	-61.117%
2025-08-20	42.5900	43.9890	39.030100	43.9600	-0.991%	557,081	-61.056%
2025-08-19	49.0900	49.4511	44.130800	44.4000	-10.664%	704,372	-61.441%
2025-08-18	50.4800	51.4000	49.123700	49.7000	-5.621%	310,132	-65.553%
2025-08-15	53.7900	53.7900	51.278400	52.6600	-3.038%	404,284	-67.490%
2025-08-14	55.3500	55.6900	53.595000	54.3100	-2.320%	206,213	-68.477%
2025-08-13	57.2000	57.2099	55.010000	55.6000	-1.401%	189,923	-69.209%
2025-08-12	55.5000	56.7200	54.650000	56.3900	+3.146%	240,248	-69.640%
2025-08-11	56.2300	56.4400	54.550000	54.6700	-5.333%	337,194	-68.685%
2025-08-08	56.9900	57.8300	56.160000	57.7500	+3.143%	411,897	-70.355%
2025-08-07	55.3900	56.6000	54.430000	55.9900	+1.800%	219,620	-69.423%
2025-08-06	52.0200	55.1500	51.820000	55.0000	+4.762%	192,004	-68.873%
2025-08-05	51.7300	53.6200	51.250000	52.5000	+8.831%	229,511	-67.390%
2025-08-04	47.0000	48.3200	47.000000	48.2400	+2.989%	227,324	-64.511%
2025-08-01	47.0000	47.9261	45.355000	46.8400	-2.620%	301,479	-63.450%
2025-07-31	48.7500	48.9500	47.510100	48.1000	-0.332%	128,431	-64.407%
2025-07-30	47.4400	48.4800	47.440000	48.2600	+1.986%	128,521	-64.525%
2025-07-29	48.1000	48.7300	46.870000	47.3200	-1.785%	203,754	-63.821%
2025-07-28	48.8600	48.8600	46.270000	48.1800	-2.153%	202,343	-64.467%
2025-07-25	47.9100	49.5000	47.760000	49.2400	+3.663%	295,714	-65.232%
2025-07-24	47.2200	47.8024	46.715000	47.5000	+0.084%	110,339	-63.958%
2025-07-23	45.6000	47.4600	45.210600	47.4600	+5.280%	158,971	-63.928%
2025-07-22	46.0000	46.6494	43.970000	45.0800	-2.949%	243,183	-62.023%
2025-07-21	47.2600	47.7200	46.310000	46.4500	-3.108%	263,310	-63.143%
2025-07-18	48.1200	48.2599	47.115900	47.9400	-0.436%	212,675	-64.289%
2025-07-17	47.2100	48.5500	46.810000	48.1500	+2.600%	186,521	-64.444%
2025-07-16	46.0800	47.0000	45.600000	46.9300	+2.333%	149,859	-63.520%
2025-07-15	46.2000	46.6500	45.379000	45.8600	-0.886%	206,259	-62.669%
2025-07-14	43.8700	46.2850	43.660000	46.2700	+4.188%	249,380	-63.000%
2025-07-11	44.3000	45.1499	44.120000	44.4100	-0.247%	220,488	-61.450%
2025-07-10	44.7000	45.2800	43.300000	44.5200	+0.090%	141,874	-61.545%
2025-07-09	43.2000	44.6061	42.500000	44.4800	+2.892%	143,023	-61.511%
2025-07-08	43.1700	43.3600	41.940000	43.2300	+0.441%	145,380	-60.398%
2025-07-07	41.2400	43.1900	40.670000	43.0400	+2.233%	173,627	-60.223%
2025-07-03	41.6900	42.2600	41.210000	42.1000	+2.184%	162,653	-59.335%
2025-07-02	40.7400	41.5984	40.450000	41.2000	+1.055%	150,696	-58.447%
2025-07-01	42.1800	42.3089	39.630000	40.7700	-4.810%	266,374	-58.008%
2025-06-30	43.3600	43.6300	42.077000	42.8300	+3.081%	294,381	-60.028%
2025-06-27	46.7500	46.7500	41.175000	41.5500	-10.741%	386,225	-58.797%
2025-06-26	46.6150	47.7950	45.900000	46.5500	+1.152%	170,929	-63.222%
2025-06-25	46.5300	47.7399	45.400000	46.0200	-0.130%	211,478	-62.799%
2025-06-24	45.2800	46.1800	44.000000	46.0800	+2.674%	121,321	-62.847%
2025-06-23	44.4600	45.6290	43.350000	44.8800	+0.763%	171,961	-61.854%
2025-06-20	45.7700	46.1200	44.285000	44.5400	-2.217%	195,385	-61.563%
2025-06-18	45.2900	45.5700	44.556600	45.5500	+1.448%	106,764	-62.415%
2025-06-17	46.0000	46.1395	44.040000	44.9000	-2.709%	136,538	-61.871%
2025-06-16	45.6400	47.2500	45.500000	46.1500	+2.442%	110,611	-62.904%
2025-06-13	43.6200	46.0000	43.365000	45.0500	+1.831%	169,889	-61.998%
2025-06-12	44.7100	44.8060	44.000000	44.2400	-1.007%	92,775	-61.302%
2025-06-11	43.8200	45.6399	43.330000	44.6900	+3.186%	94,059	-61.692%
2025-06-10	42.7000	43.4486	42.000000	43.3100	+1.074%	83,480	-60.471%
2025-06-09	41.1500	43.0000	40.180000	42.8500	+2.024%	111,319	-60.047%
2025-06-06	40.5000	42.1200	39.844800	42.0000	+7.886%	186,041	-59.238%
2025-06-05	42.7300	44.0000	38.670000	38.9300	-9.000%	166,140	-56.024%
2025-06-04	44.0700	44.0700	41.051400	42.7800	-3.213%	94,549	-59.981%
2025-06-03	43.9400	44.8600	43.000000	44.2000	+1.029%	78,545	-61.267%
2025-06-02	43.4200	44.5900	42.580000	43.7500	-0.613%	79,417	-60.869%
2025-05-30	40.9900	44.1000	40.568500	44.0200	+9.231%	174,663	-61.109%
2025-05-29	41.9600	41.9600	40.105000	40.3000	-1.635%	71,554	-57.519%
2025-05-28	41.2500	41.6500	40.671000	40.9700	+0.392%	100,507	-58.213%
2025-05-27	42.4000	42.5600	40.000000	40.8100	-1.686%	85,941	-58.049%
2025-05-23	40.3900	42.3700	40.390000	41.5100	+0.948%	180,797	-58.757%
2025-05-22	40.9000	42.6000	40.800000	41.1200	+1.807%	89,087	-58.366%
2025-05-21	42.2500	42.9700	39.920000	40.3900	-4.718%	77,778	-57.613%
2025-05-20	43.0100	43.3000	42.020000	42.3900	-0.749%	63,541	-59.613%
2025-05-19	42.3500	43.3200	42.000000	42.7100	-4.001%	104,000	-59.916%
2025-05-16	44.8700	44.8700	43.400000	44.4900	+1.275%	101,830	-61.519%
2025-05-15	45.0700	45.0700	42.980000	43.9300	-1.854%	67,210	-61.029%
2025-05-14	44.6900	46.0209	43.847000	44.7600	+1.913%	57,176	-61.752%
2025-05-13	40.5000	44.9200	40.500000	43.9200	+9.882%	98,224	-61.020%
2025-05-12	41.3200	41.3200	38.700000	39.9700	-0.794%	84,925	-57.168%
2025-05-09	41.4200	41.4200	39.280000	40.2900	-1.923%	141,169	-57.508%
2025-05-08	38.5100	41.5100	38.380000	41.0800	+9.898%	56,235	-58.325%
2025-05-07	37.0000	37.9500	36.280100	37.3800	+1.562%	39,169	-54.200%
2025-05-06	39.5200	39.5200	35.257400	36.8050	-16.143%	93,370	-53.485%
2025-05-05	43.1100	43.8900	42.001400	43.8900	+1.035%	62,874	-60.993%
2025-05-02	41.8700	43.8400	41.740000	43.4406	+7.181%	65,930	-60.590%
2025-05-01	42.4700	42.4700	40.040000	40.5300	-2.290%	28,677	-57.760%
2025-04-30	39.2400	41.5400	37.930000	41.4800	+2.877%	39,928	-58.727%
2025-04-29	40.2300	40.5900	39.200000	40.3200	+1.002%	29,721	-57.540%
2025-04-28	39.8700	39.9200	37.490000	39.9200	+0.706%	47,135	-57.114%
2025-04-25	37.9900	39.6600	36.760000	39.6400	+5.426%	59,464	-56.811%
2025-04-24	34.3600	37.6000	34.360000	37.6000	+7.922%	24,097	-54.468%
2025-04-23	33.3500	35.9500	33.350000	34.8400	+9.182%	39,452	-50.861%
2025-04-22	31.3596	32.8750	31.226000	31.9100	+3.908%	22,841	-46.349%
2025-04-21	32.1500	32.8819	30.112200	30.7100	-5.275%	27,576	-44.253%
2025-04-17	33.0500	33.0500	31.875700	32.4200	+1.249%	23,039	-47.193%
2025-04-16	33.1100	33.4006	30.750000	32.0200	-6.756%	36,342	-46.533%
2025-04-15	32.5600	34.5000	32.350000	34.3400	+7.313%	33,541	-50.146%
2025-04-14	31.5100	33.7150	31.500000	32.0000	+4.781%	35,392	-46.500%
2025-04-11	30.3650	30.6800	29.181200	30.5400	+0.361%	35,844	-43.942%
2025-04-10	32.0401	32.0401	28.855000	30.4300	-4.608%	47,570	-43.740%
2025-04-09	26.0200	32.3100	26.020000	31.9000	+22.929%	63,285	-46.332%
2025-04-08	28.6700	29.4300	25.290000	25.9500	-1.481%	29,299	-34.027%
2025-04-07	22.4900	27.2700	22.005000	26.3400	+4.940%	75,008	-35.004%
2025-04-04	27.3000	27.4400	24.280100	25.1000	-13.953%	53,738	-31.793%
2025-04-03	28.2900	29.8900	28.240000	29.1700	-5.169%	37,345	-41.310%
2025-04-02	28.7000	31.0000	28.650000	30.7600	+4.271%	41,465	-44.343%
2025-04-01	29.2700	29.7600	28.630000	29.5000	+0.170%	22,667	-41.966%
2025-03-31	28.2500	29.4900	27.378900	29.4500	-6.627%	42,124	-41.868%
2025-03-28	31.8990	31.8990	29.900000	31.5400	-2.864%	51,929	-45.720%
2025-03-27	32.5000	33.9400	32.250000	32.4700	-2.843%	21,796	-47.274%
2025-03-26	35.5400	35.5400	32.840000	33.4200	-5.218%	28,166	-48.773%
2025-03-25	35.9000	35.9000	34.580000	35.2600	-0.367%	22,768	-51.446%
2025-03-24	34.2000	35.5500	33.790000	35.3900	+4.027%	39,305	-51.625%
2025-03-21	31.7700	34.0200	30.370000	34.0200	+6.914%	41,962	-49.677%
2025-03-20	30.6300	32.4600	30.630000	31.8200	+2.000%	16,342	-46.197%
2025-03-19	30.4900	31.8680	30.015300	31.1961	+2.686%	27,630	-45.121%
2025-03-18	31.0600	31.0600	29.670000	30.3800	-4.555%	21,508	-43.647%
2025-03-17	32.5700	32.5700	30.610000	31.8300	+0.189%	22,649	-46.214%
2025-03-14	30.6000	32.1799	30.030000	31.7700	+10.313%	32,169	-46.113%
2025-03-13	30.4000	30.4000	28.639000	28.8000	-6.887%	13,679	-40.556%
2025-03-12	30.5700	30.9500	29.250000	30.9300	+9.268%	15,029	-44.649%
2025-03-11	26.7500	29.2400	26.750000	28.3066	+3.620%	5,826	-39.519%
2025-03-10	30.0300	30.0300	26.810000	27.3176	-13.012%	20,835	-37.330%
2025-03-07	29.3400	31.4037	29.340000	31.4037	+6.489%	17,751	-45.484%
2025-03-06	32.6700	32.7500	29.300000	29.4900	-12.278%	25,097	-41.946%
2025-03-05	31.5000	33.7100	31.330000	33.6176	+6.961%	15,380	-49.074%
2025-03-04	28.9600	32.1400	28.960000	31.4298	+3.082%	10,760	-45.529%
2025-03-03	33.3900	33.9100	30.490000	30.4900	-3.618%	16,686	-43.850%
2025-02-28	29.1000	31.6344	28.812800	31.6344	+0.586%	19,572	-45.882%
2025-02-27	35.1500	35.4998	31.450000	31.4500	-6.644%	20,208	-45.564%
2025-02-26	33.8600	34.8378	32.900000	33.6882	+2.498%	21,728	-49.181%
2025-02-25	33.5100	34.2575	32.060000	32.8671	-4.110%	82,319	-47.911%
2025-02-24	37.7900	37.9000	33.990000	34.2760	-12.724%	25,103	-50.053%
2025-02-21	42.8500	43.0050	39.273200	39.2732	-6.481%	19,950	-56.408%
2025-02-20	39.6800	42.0300	37.500000	41.9950	-5.075%	41,992	-59.233%
2025-02-19	55.0000	55.0000	43.100000	44.2404	0.000%	47,983	-61.302%

.dark-mode .xrgMFK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xrgMFK{ color: #333333; background-color: white; border: 2px solid #333333; }PLTWRoundhill PLTR WeeklyPay ETFstock BATS ETF

PLTW
Roundhill PLTR WeeklyPay ETF
stock BATS ETF