Dark

TSLW
Roundhill TSLA WeeklyPay ETF
stock BATS ETF

At Close

Jun 23, 2025 3:59:30 PM EDT

38.77USD+8.055%(+2.89)86,839

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 23, 2025 8:49:30 AM EDT

36.15USD+0.753%(+0.27)1,013

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-23	39.4500	39.4500	38.3800	38.7700	+8.055%	86,839	0.000%
2025-06-20	35.7100	36.1200	35.6600	35.8800	-0.472%	111,196	+8.055%
2025-06-18	35.8200	36.0500	35.8200	36.0500	+2.459%	22,481	+7.545%
2025-06-17	35.9300	35.9300	35.1600	35.1849	-4.285%	52,902	+10.189%
2025-06-16	36.6500	36.9800	36.6500	36.7600	+0.878%	35,382	+5.468%
2025-06-13	36.5300	36.9100	36.4200	36.4400	+2.044%	78,052	+6.394%
2025-06-12	36.4500	36.4500	35.6000	35.7100	-2.378%	54,360	+8.569%
2025-06-11	36.6200	36.6200	36.5800	36.5800	-0.055%	58,527	+5.987%
2025-06-10	35.6000	36.6000	35.6000	36.6000	+7.215%	71,138	+5.929%
2025-06-09	31.3000	34.2900	30.8400	34.1369	+3.101%	81,569	+13.572%
2025-06-06	34.0300	34.0300	33.1100	33.1100	+4.070%	89,716	+17.095%
2025-06-05	36.2200	36.2200	31.6596	31.8150	-16.584%	152,448	+21.861%
2025-06-04	38.0000	38.2000	38.0000	38.1400	-4.267%	55,355	+1.652%
2025-06-03	40.4700	40.4700	39.8400	39.8400	+1.014%	30,411	-2.686%
2025-06-02	39.2700	39.4400	38.8500	39.4400	-18.529%	38,301	-1.699%
2025-02-21	48.4100	48.4100	48.4100	48.4100	-0.247%	114	-19.913%
2025-02-20	48.5300	48.5300	48.5300	48.5300	0.000%	216	-20.111%
2025-02-19	48.4400	48.6500	48.4400	48.5300	+0.186%	545	-20.111%
2025-02-18	48.4400	48.4400	48.4400	48.4400	-0.452%	92	-19.963%
2025-02-14	47.8400	48.6600	47.4300	48.6600	+0.289%	333	-20.325%
2025-02-13	48.5200	48.5200	48.5200	48.5200	+9.009%	232	-20.095%
2025-02-12	44.3100	45.7400	44.3100	44.5100	+3.680%	522	-12.896%
2025-02-11	46.0300	46.0300	42.9300	42.9300	-9.545%	834	-9.690%
2025-02-10	49.7400	49.7400	47.4600	47.4600	-4.681%	1,349	-18.310%
2025-02-07	51.8400	53.1850	49.7700	49.7907	-5.161%	3,670	-22.134%
2025-02-06	51.8800	52.5000	51.3900	52.5000	-1.940%	500	-26.152%
2025-02-05	54.5239	54.5239	53.5384	53.5384	-5.436%	527	-27.585%
2025-02-04	56.6160	56.6160	56.6160	56.6160	+3.295%	243	-31.521%
2025-02-03	55.5000	55.5000	54.8101	54.8101	-7.610%	759	-29.265%
2025-01-31	59.3249	59.3249	59.3249	59.3249	+1.514%	84	-34.648%
2025-01-30	59.6300	59.6300	55.4700	58.4403	+4.496%	2,345	-33.659%
2025-01-29	56.3101	56.3101	55.9260	55.9260	-3.587%	206	-30.676%
2025-01-28	57.8200	58.0065	57.8200	58.0065	+0.690%	730	-33.163%
2025-01-27	56.9700	58.0000	56.9700	57.6089	-3.796%	735	-32.701%
2025-01-24	59.8819	59.8819	59.8819	59.8819	-2.055%	28	-35.256%
2025-01-23	61.0000	61.2200	60.8600	61.1385	-1.022%	695	-36.587%
2025-01-22	62.3749	62.6500	61.7700	61.7700	-3.030%	4,568	-37.235%
2025-01-21	61.5200	63.7000	61.5200	63.7000	-1.194%	4,794	-39.137%
2025-01-17	66.6300	67.2100	64.4700	64.4700	+4.676%	6,439	-39.864%
2025-01-16	61.5900	61.5900	61.5900	61.5900	-4.777%	73	-37.051%
2025-01-15	62.6000	64.6800	62.6000	64.6800	+11.778%	382	-40.059%
2025-01-14	63.0500	63.3696	57.8648	57.8648	-2.239%	686	-32.999%
2025-01-13	59.1900	59.1900	59.1900	59.1900	+2.822%	133	-34.499%
2025-01-10	57.2500	57.6500	55.6500	57.5656	-0.104%	1,781	-32.651%
2025-01-08	57.7900	57.9800	57.6257	57.6257	+0.288%	2,699	-32.721%
2025-01-07	59.0200	59.0200	56.5600	57.4600	-5.947%	1,713	-32.527%
2025-01-06	64.0500	64.0500	59.7700	61.0929	+0.054%	2,174	-36.539%
2025-01-03	55.8000	61.0600	55.8000	61.0600	+12.990%	3,784	-36.505%
2025-01-02	56.6100	56.6100	53.0000	54.0400	-9.495%	2,060	-28.257%
2024-12-31	64.0400	64.0400	59.5400	59.7094	-4.724%	2,418	-35.069%
2024-12-30	64.5300	64.5300	62.6700	62.6700	-5.232%	1,965	-38.136%
2024-12-27	69.0300	69.0300	65.6400	66.1300	-6.872%	2,603	-41.373%
2024-12-26	71.9800	71.9800	70.7000	71.0100	-2.646%	2,876	-45.402%
2024-12-24	69.5418	72.9400	69.5418	72.9400	+10.649%	711	-46.847%
2024-12-23	65.7900	66.5800	64.3100	65.9200	+3.169%	1,271	-41.186%
2024-12-20	64.5100	69.5700	63.8951	63.8951	-4.734%	5,039	-39.322%
2024-12-19	70.9100	70.9100	63.7800	67.0700	-1.686%	2,960	-42.195%
2024-12-18	74.0500	76.7300	66.5200	68.2200	-11.815%	5,183	-43.169%
2024-12-17	73.8700	77.3600	73.4416	77.3600	+5.152%	4,058	-49.884%
2024-12-16	68.4200	73.5700	68.4200	73.5700	+9.252%	3,708	-47.302%
2024-12-13	63.8700	67.3400	63.8700	67.3400	+6.433%	645	-42.426%
2024-12-12	64.2900	64.2900	63.2700	63.2700	-2.301%	627	-38.723%
2024-12-11	62.1800	64.7600	62.1800	64.7600	+8.639%	620	-40.133%
2024-12-10	60.1200	60.1200	59.5650	59.6100	+4.286%	1,130	-34.961%
2024-12-09	60.0000	60.0000	55.3072	57.1600	+0.193%	2,794	-32.173%
2024-12-06	54.3500	57.0500	53.2700	57.0500	+7.784%	1,878	-32.042%
2024-12-05	52.8000	53.2190	52.8000	52.9300	+5.113%	1,228	-26.752%
2024-12-04	49.4500	50.3552	49.4500	50.3552	+2.472%	3,345	-23.007%
2024-12-03	49.7500	49.7500	48.6300	49.1406	-2.499%	1,895	-21.104%
2024-12-02	49.5000	50.6200	49.3200	50.4000	+5.512%	1,352	-23.075%
2024-11-29	46.5300	47.7670	46.5300	47.7670	+5.517%	399	-18.835%
2024-11-27	44.9700	45.3490	44.9700	45.2693	-2.523%	4,593	-14.357%
2024-11-26	46.8750	46.8750	46.4410	46.4410	-0.423%	440	-16.518%
2024-11-25	48.6500	48.6500	46.6382	46.6382	-5.637%	289	-16.871%
2024-11-22	47.5710	50.1300	47.5710	49.4245	+5.352%	1,261	-21.557%
2024-11-21	47.7000	48.0000	46.5700	46.9138	-0.940%	3,060	-17.359%
2024-11-20	47.2700	47.3700	45.8700	47.3591	-1.622%	4,513	-18.136%
2024-11-19	48.0629	48.1400	47.9000	48.1400	+3.095%	2,554	-19.464%
2024-11-18	47.0300	47.6700	46.5700	46.6950	+8.400%	2,275	-16.972%
2024-11-15	42.0000	43.0767	42.0000	43.0767	+4.657%	360	-9.998%
2024-11-14	44.2700	44.7300	41.1600	41.1600	-8.655%	2,625	-5.807%
2024-11-13	46.4312	47.6900	44.8000	45.0600	+0.738%	1,973	-13.959%
2024-11-12	44.9800	44.9800	44.7300	44.7300	-9.030%	586	-13.324%
2024-11-11	48.3900	49.1700	48.3900	49.1700	+13.609%	835	-21.151%
2024-11-08	40.1190	43.9200	40.1190	43.2800	+11.317%	542	-10.421%
2024-11-07	37.0590	38.8800	37.0590	38.8800	+4.427%	496	-0.283%
2024-11-06	37.2700	37.2700	37.2319	37.2319	+22.040%	483	+4.131%
2024-11-05	30.2600	30.6100	30.2600	30.5079	+5.151%	608	+27.082%
2024-11-04	29.0133	29.0133	29.0133	29.0133	-3.734%	273	+33.628%
2024-11-01	30.1388	30.1388	30.1388	30.1388	-0.637%	111	+28.638%
2024-10-31	30.3321	30.3321	30.3321	30.3321	-4.509%	82	+27.818%
2024-10-30	31.7642	31.7642	31.7642	31.7642	-0.830%	155	+22.056%
2024-10-29	32.9800	33.1800	32.0300	32.0300	-2.310%	352	+21.043%
2024-10-28	32.7875	32.7875	32.7875	32.7875	-3.450%	270	+18.246%
2024-10-25	33.6500	33.9591	33.2104	33.9591	+4.699%	1,311	+14.167%
2024-10-24	30.2400	32.4351	30.2400	32.4351	+33.103%	956	+19.531%
2024-10-23	24.5700	24.5700	24.2600	24.3684	-2.895%	681	+59.099%
2024-10-22	24.8400	25.0950	24.7900	25.0950	-0.524%	1,193	+54.493%
2024-10-21	25.2584	25.2584	25.2100	25.2273	-1.471%	1,306	+53.683%
2024-10-18	25.6040	25.6040	25.6040	25.6040	-0.101%	20	+51.422%
2024-10-17	25.6200	25.6600	25.6200	25.6300	-0.196%	439	+51.268%
2024-10-16	25.6803	25.6803	25.6803	25.6803	+1.163%	76	+50.972%
2024-10-15	25.3850	25.3850	25.3850	25.3850	+0.232%	62	+52.728%
2024-10-14	25.3800	25.3800	25.3262	25.3262	+0.781%	361	+53.083%
2024-10-11	25.1800	25.7100	25.1300	25.1300	-13.554%	2,496	+54.278%
2024-10-10	29.0701	29.0701	29.0701	29.0701	-1.531%	29	+33.367%
2024-10-09	29.5222	29.5222	29.5222	29.5222	-1.959%	56	+31.325%
2024-10-08	30.1122	30.1122	30.1122	30.1122	+2.229%	21	+28.752%
2024-10-07	29.4555	29.4555	29.4555	29.4555	-5.475%	109	+31.622%
2024-10-04	31.0600	31.1617	30.8700	31.1617	+5.874%	1,061	+24.416%
2024-10-03	29.3300	29.4329	29.3300	29.4329	-5.076%	203	+31.723%
2024-10-02	30.9100	31.0069	30.9100	31.0069	-5.043%	288	+25.037%
2024-10-01	32.6536	32.6536	32.6536	32.6536	-2.321%	106	+18.731%
2024-09-30	33.4294	33.4294	33.4294	33.4294	+0.724%	8	+15.976%
2024-09-27	33.1892	33.1892	33.1892	33.1892	+3.544%	2	+16.815%
2024-09-26	32.0532	32.0532	32.0532	32.0532	-1.517%	7	+20.955%
2024-09-25	32.4600	32.5471	32.1600	32.5471	+1.599%	388	+19.120%
2024-09-24	32.0350	32.0350	32.0350	32.0350	+2.329%	5	+21.024%
2024-09-23	31.1400	31.3060	31.1400	31.3060	+7.304%	1,102	+23.842%
2024-09-20	29.3392	29.3392	29.0800	29.1750	-3.258%	1,700	+32.888%
2024-09-19	30.1575	30.1575	30.1575	30.1575	+10.878%	3	+28.558%
2024-09-18	27.1988	27.1988	27.1988	27.1988	-0.225%	5	+42.543%
2024-09-17	27.2602	27.2602	27.2602	27.2602	+0.397%	2,098	+42.222%
2024-09-16	27.1400	27.1525	27.1000	27.1525	-2.111%	307	+42.786%
2024-09-13	27.5610	27.7381	27.5610	27.7381	+0.399%	407	+39.772%
2024-09-12	27.6400	27.6400	27.6278	27.6278	+0.879%	238	+40.330%
2024-09-11	27.3872	27.3872	27.3872	27.3872	+1.489%	0	+41.562%
2024-09-10	26.9855	26.9855	26.9855	26.9855	+6.441%	0	+43.670%
2024-09-09	25.2901	25.3525	25.2901	25.3525	+2.621%	131	+52.924%
2024-09-06	25.2690	25.2690	24.7050	24.7050	-10.732%	702	+56.932%
2024-09-05	27.6700	27.6751	27.1700	27.6751	+6.892%	666	+40.090%
2024-09-04	25.9600	25.9600	25.8906	25.8906	+5.961%	203	+49.745%
2024-09-03	24.7900	24.7900	24.4340	24.4340	0.000%	500	+58.672%

.dark-mode .H8rXLL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H8rXLL{ color: #333333; background-color: white; border: 2px solid #333333; }TSLWRoundhill TSLA WeeklyPay ETFstock BATS ETF

TSLW
Roundhill TSLA WeeklyPay ETF
stock BATS ETF