Roundhill PLTR WeeklyPay ETF

PLTW
🏛️ usa →
48.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 48.62 48.91 47.13 48.07 0.3M
2025-09-25 47.41 50.15 46.88 48.13 0.3M
2025-09-24 50.26 50.35 47.91 48.25 0.2M
2025-09-23 49.41 50.68 47.78 49.33 0.2M
2025-09-22 49.13 49.35 48.22 48.86 0.1M
2025-09-19 48.41 50.87 48.41 50.16 0.3M
2025-09-18 46.32 48.91 46.05 48.14 0.3M
2025-09-17 46.00 46.09 43.30 45.58 0.2M
2025-09-16 46.54 46.57 45.77 46.06 0.1M
2025-09-15 46.40 46.69 45.38 46.59 0.2M
2025-09-12 45.19 47.23 44.82 47.05 0.3M
2025-09-11 46.05 46.07 44.58 45.04 0.2M
2025-09-10 45.84 46.25 44.72 45.70 0.2M
2025-09-09 42.68 44.40 42.36 44.31 0.2M
2025-09-08 41.55 42.95 41.55 42.25 0.2M
2025-09-05 43.28 43.75 40.14 42.04 0.3M
2025-09-04 42.59 43.11 41.90 42.72 0.1M
2025-09-03 43.36 44.63 42.08 42.14 0.2M
2025-09-02 41.12 43.57 40.82 43.12 0.2M
2025-08-29 43.72 44.00 42.70 43.74 0.2M
2025-08-28 43.60 44.22 42.40 44.16 0.2M
2025-08-27 45.35 45.35 43.18 43.57 0.2M
2025-08-26 43.25 45.43 42.81 44.85 0.2M
2025-08-25 43.44 44.20 41.10 43.93 0.3M
2025-08-22 43.66 46.26 42.60 44.91 0.4M
2025-08-21 43.92 44.56 43.13 44.03 0.3M
2025-08-20 42.59 43.99 39.03 43.96 0.6M
2025-08-19 49.09 49.45 44.13 44.40 0.7M
2025-08-18 50.48 51.40 49.12 49.70 0.3M
2025-08-15 53.79 53.79 51.28 52.66 0.4M
2025-08-14 55.35 55.69 53.60 54.31 0.2M
2025-08-13 57.20 57.21 55.01 55.60 0.2M
2025-08-12 55.50 56.72 54.65 56.39 0.2M
2025-08-11 56.23 56.44 54.55 54.67 0.3M
2025-08-08 56.99 57.83 56.16 57.75 0.4M
2025-08-07 55.39 56.60 54.43 55.99 0.2M
2025-08-06 52.02 55.15 51.82 55.00 0.2M
2025-08-05 51.73 53.62 51.25 52.50 0.2M
2025-08-04 47.00 48.32 47.00 48.24 0.2M
2025-08-01 47.00 47.93 45.36 46.84 0.3M
2025-07-31 48.75 48.95 47.51 48.10 0.1M
2025-07-30 47.44 48.48 47.44 48.26 0.1M
2025-07-29 48.10 48.73 46.87 47.32 0.2M
2025-07-28 48.86 48.86 46.27 48.18 0.2M
2025-07-25 47.91 49.50 47.76 49.24 0.3M
2025-07-24 47.22 47.80 46.72 47.50 0.1M
2025-07-23 45.60 47.46 45.21 47.46 0.2M
2025-07-22 46.00 46.65 43.97 45.08 0.2M
2025-07-21 47.26 47.72 46.31 46.45 0.3M
2025-07-18 48.12 48.26 47.12 47.94 0.2M
2025-07-17 47.21 48.55 46.81 48.15 0.2M
2025-07-16 46.08 47.00 45.60 46.93 0.1M
2025-07-15 46.20 46.65 45.38 45.86 0.2M
2025-07-14 43.87 46.29 43.66 46.27 0.2M
2025-07-11 44.30 45.15 44.12 44.41 0.2M
2025-07-10 44.70 45.28 43.30 44.52 0.1M
2025-07-09 43.20 44.61 42.50 44.48 0.1M
2025-07-08 43.17 43.36 41.94 43.23 0.1M
2025-07-07 41.24 43.19 40.67 43.04 0.2M
2025-07-03 41.69 42.26 41.21 42.10 0.2M
2025-07-02 40.74 41.60 40.45 41.20 0.2M
2025-07-01 42.18 42.31 39.63 40.77 0.3M
2025-06-30 43.36 43.63 42.08 42.83 0.3M
2025-06-27 46.75 46.75 41.18 41.55 0.4M
2025-06-26 46.62 47.80 45.90 46.55 0.2M
2025-06-25 46.53 47.74 45.40 46.02 0.2M
2025-06-24 45.28 46.18 44.00 46.08 0.1M
2025-06-23 44.46 45.63 43.35 44.88 0.2M
2025-06-20 45.77 46.12 44.29 44.54 0.2M
2025-06-18 45.29 45.57 44.56 45.55 0.1M
2025-06-17 46.00 46.14 44.04 44.90 0.1M
2025-06-16 45.64 47.25 45.50 46.15 0.1M
2025-06-13 43.62 46.00 43.37 45.05 0.2M
2025-06-12 44.71 44.81 44.00 44.24 0.1M
2025-06-11 43.82 45.64 43.33 44.69 0.1M
2025-06-10 42.70 43.45 42.00 43.31 0.1M
2025-06-09 41.15 43.00 40.18 42.85 0.1M
2025-06-06 40.50 42.12 39.85 42.00 0.2M
2025-06-05 42.73 44.00 38.67 38.93 0.2M
2025-06-04 44.07 44.07 41.05 42.78 0.1M
2025-06-03 43.94 44.86 43.00 44.20 0.1M
2025-06-02 43.42 44.59 42.58 43.75 0.1M
2025-05-30 40.99 44.10 40.57 44.02 0.2M
2025-05-29 41.96 41.96 40.11 40.30 0.1M
2025-05-28 41.25 41.65 40.67 40.97 0.1M
2025-05-27 42.40 42.56 40.00 40.81 0.1M
2025-05-23 40.39 42.37 40.39 41.51 0.2M
2025-05-22 40.90 42.60 40.80 41.12 0.1M
2025-05-21 42.25 42.97 39.92 40.39 0.1M
2025-05-20 43.01 43.30 42.02 42.39 0.1M
2025-05-19 42.35 43.32 42.00 42.71 0.1M
2025-05-16 44.87 44.87 43.40 44.49 0.1M
2025-05-15 45.07 45.07 42.98 43.93 0.1M
2025-05-14 44.69 46.02 43.85 44.76 0.1M
2025-05-13 40.50 44.92 40.50 43.92 0.1M
2025-05-12 41.32 41.32 38.70 39.97 0.1M
2025-05-09 41.42 41.42 39.28 40.29 0.1M
2025-05-08 38.51 41.51 38.38 41.08 0.1M
2025-05-07 37.00 37.95 36.28 37.38 0.0M
2025-05-06 39.52 39.52 35.26 36.81 0.1M
2025-05-05 43.11 43.89 42.00 43.89 0.1M
2025-05-02 41.87 43.84 41.74 43.44 0.1M
2025-05-01 42.47 42.47 40.04 40.53 0.0M
2025-04-30 39.24 41.54 37.93 41.48 0.0M
2025-04-29 40.23 40.59 39.20 40.32 0.0M
2025-04-28 39.87 39.92 37.49 39.92 0.0M
2025-04-25 37.99 39.66 36.76 39.64 0.1M
2025-04-24 34.36 37.60 34.36 37.60 0.0M
2025-04-23 33.35 35.95 33.35 34.84 0.0M
2025-04-22 31.36 32.88 31.23 31.91 0.0M
2025-04-21 32.15 32.88 30.11 30.71 0.0M
2025-04-17 33.05 33.05 31.88 32.42 0.0M
2025-04-16 33.11 33.40 30.75 32.02 0.0M
2025-04-15 32.56 34.50 32.35 34.34 0.0M
2025-04-14 31.51 33.72 31.50 32.00 0.0M
2025-04-11 30.37 30.68 29.18 30.54 0.0M
2025-04-10 32.04 32.04 28.86 30.43 0.0M
2025-04-09 26.02 32.31 26.02 31.90 0.1M
2025-04-08 28.67 29.43 25.29 25.95 0.0M
2025-04-07 22.49 27.27 22.01 26.34 0.1M
2025-04-04 27.30 27.44 24.28 25.10 0.1M
2025-04-03 28.29 29.89 28.24 29.17 0.0M
2025-04-02 28.70 31.00 28.65 30.76 0.0M
2025-04-01 29.27 29.76 28.63 29.50 0.0M
2025-03-31 28.25 29.49 27.38 29.45 0.0M
2025-03-28 31.90 31.90 29.90 31.54 0.1M
2025-03-27 32.50 33.94 32.25 32.47 0.0M
2025-03-26 35.54 35.54 32.84 33.42 0.0M
2025-03-25 35.90 35.90 34.58 35.26 0.0M
2025-03-24 34.20 35.55 33.79 35.39 0.0M
2025-03-21 31.77 34.02 30.37 34.02 0.0M
2025-03-20 30.63 32.46 30.63 31.82 0.0M
2025-03-19 30.49 31.87 30.02 31.20 0.0M
2025-03-18 31.06 31.06 29.67 30.38 0.0M
2025-03-17 32.57 32.57 30.61 31.83 0.0M
2025-03-14 30.60 32.18 30.03 31.77 0.0M
2025-03-13 30.40 30.40 28.64 28.80 0.0M
2025-03-12 30.57 30.95 29.25 30.93 0.0M
2025-03-11 26.75 29.24 26.75 28.31 0.0M
2025-03-10 30.03 30.03 26.81 27.32 0.0M
2025-03-07 29.34 31.40 29.34 31.40 0.0M
2025-03-06 32.67 32.75 29.30 29.49 0.0M
2025-03-05 31.50 33.71 31.33 33.62 0.0M
2025-03-04 28.96 32.14 28.96 31.43 0.0M
2025-03-03 33.39 33.91 30.49 30.49 0.0M
2025-02-28 29.10 31.63 28.81 31.63 0.0M
2025-02-27 35.15 35.50 31.45 31.45 0.0M
2025-02-26 33.86 34.84 32.90 33.69 0.0M
2025-02-25 33.51 34.26 32.06 32.87 0.1M
2025-02-24 37.79 37.90 33.99 34.28 0.0M
2025-02-21 42.85 43.01 39.27 39.27 0.0M
2025-02-20 39.68 42.03 37.50 42.00 0.0M
2025-02-19 55.00 55.00 43.10 44.24 0.0M