Roundhill TSLA WeeklyPay ETF

TSW
🏛️ usa →
41.05
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 39.80 41.25 38.95 41.05 0.4M
2025-09-25 40.53 40.53 38.65 39.26 0.4M
2025-09-24 39.92 41.52 39.88 41.39 0.3M
2025-09-23 40.87 41.15 39.30 39.53 0.2M
2025-09-22 40.13 41.62 39.90 40.43 0.5M
2025-09-19 39.71 40.43 39.52 40.01 0.5M
2025-09-18 40.34 40.67 39.01 39.07 0.4M
2025-09-17 38.93 40.28 38.22 40.00 0.3M
2025-09-16 38.61 39.71 38.39 39.55 0.3M
2025-09-15 39.68 40.00 37.50 38.32 0.5M
2025-09-12 34.40 37.19 34.31 37.11 0.6M
2025-09-11 32.11 34.14 31.88 34.10 0.4M
2025-09-10 32.06 32.75 31.65 31.87 0.2M
2025-09-09 31.87 32.16 31.48 31.80 0.2M
2025-09-08 32.57 33.01 31.54 31.76 0.2M
2025-09-05 32.20 33.04 31.85 32.57 0.4M
2025-09-04 30.95 31.23 30.45 31.18 0.2M
2025-09-03 30.87 31.67 30.15 30.72 0.3M
2025-09-02 30.15 30.63 29.82 30.22 0.3M
2025-08-29 33.51 33.90 31.76 32.03 1.0M
2025-08-28 33.98 34.15 32.74 33.36 0.1M
2025-08-27 34.03 34.39 33.73 33.81 0.1M
2025-08-26 33.26 34.08 33.12 34.03 0.1M
2025-08-25 32.63 33.80 32.16 33.48 0.2M
2025-08-22 30.97 33.23 30.73 33.05 0.2M
2025-08-21 30.98 31.31 30.67 30.81 0.1M
2025-08-20 31.85 32.01 30.19 31.25 0.2M
2025-08-19 32.57 33.14 31.71 31.89 0.2M
2025-08-18 31.87 32.65 31.87 32.55 0.1M
2025-08-15 33.61 33.84 32.48 32.98 0.2M
2025-08-14 33.51 33.91 32.87 33.47 0.2M
2025-08-13 34.20 35.06 33.83 33.92 0.1M
2025-08-12 34.65 34.65 33.19 34.10 0.1M
2025-08-11 33.48 34.79 33.36 33.94 0.2M
2025-08-08 32.42 33.99 32.42 33.36 0.2M
2025-08-07 32.21 32.53 31.80 32.53 0.1M
2025-08-06 30.80 32.24 30.74 32.24 0.1M
2025-08-05 30.82 31.28 30.51 30.92 0.1M
2025-08-04 30.96 31.27 30.25 31.02 0.1M
2025-08-01 30.80 31.24 29.94 30.51 0.1M
2025-07-31 32.62 32.69 30.92 31.20 0.1M
2025-07-30 32.83 33.09 31.61 32.47 0.1M
2025-07-29 33.30 33.31 32.41 32.79 0.1M
2025-07-28 32.41 33.87 32.09 33.31 0.2M
2025-07-25 31.68 33.52 31.65 32.51 0.2M
2025-07-24 31.90 31.90 30.80 31.24 0.3M
2025-07-23 34.49 35.08 34.31 34.71 0.1M
2025-07-22 34.35 34.99 33.31 34.67 0.1M
2025-07-21 34.92 35.02 34.00 34.26 0.1M
2025-07-18 33.76 34.80 33.70 34.71 0.1M
2025-07-17 33.91 34.02 33.18 33.45 0.1M
2025-07-16 32.62 33.92 32.62 33.74 0.1M
2025-07-15 33.49 33.51 32.36 32.38 0.1M
2025-07-14 33.19 33.85 32.65 33.16 0.1M
2025-07-11 32.30 33.16 32.17 33.11 0.1M
2025-07-10 31.42 32.70 31.42 32.66 0.2M
2025-07-09 31.09 31.33 30.60 30.91 0.1M
2025-07-08 30.95 31.86 30.74 31.14 0.1M
2025-07-07 30.25 30.88 30.01 30.59 0.2M
2025-07-03 34.16 34.17 33.49 33.82 0.1M
2025-07-02 33.45 33.96 32.41 33.85 0.1M
2025-07-01 31.69 32.57 31.00 31.99 0.1M
2025-06-30 34.46 35.17 34.03 34.12 0.1M
2025-06-27 35.54 36.13 34.68 35.37 0.1M
2025-06-26 35.57 36.35 35.47 35.69 0.1M
2025-06-25 37.99 37.99 35.09 35.98 0.1M
2025-06-24 39.65 39.65 37.64 37.64 0.1M
2025-06-23 35.93 39.77 35.93 38.74 0.1M
2025-06-20 36.61 37.01 35.26 35.79 0.1M
2025-06-18 35.18 36.65 35.00 35.75 0.0M
2025-06-17 36.38 36.38 34.88 35.09 0.1M
2025-06-16 37.12 37.13 36.42 36.75 0.0M
2025-06-13 34.81 37.44 34.81 36.45 0.1M
2025-06-12 36.05 37.30 35.40 35.71 0.1M
2025-06-11 37.71 37.71 36.13 36.61 0.1M
2025-06-10 35.15 36.60 34.51 36.57 0.1M
2025-06-09 31.31 34.42 30.81 34.27 0.1M
2025-06-06 33.56 34.31 32.56 33.09 0.1M
2025-06-05 36.80 36.98 30.38 31.56 0.2M
2025-06-04 39.95 39.95 37.50 38.14 0.1M
2025-06-03 40.12 41.24 39.68 39.82 0.0M
2025-06-02 39.00 40.50 38.43 39.44 0.0M
2025-05-30 41.76 42.85 40.48 40.57 0.1M
2025-05-29 43.18 43.33 42.00 42.33 0.0M
2025-05-28 43.16 43.16 42.00 42.04 0.0M
2025-05-27 40.70 43.00 40.70 42.79 0.0M
2025-05-23 40.00 40.69 39.60 40.29 0.1M
2025-05-22 39.18 41.44 39.18 40.64 0.0M
2025-05-21 40.98 41.33 39.37 39.65 0.0M
2025-05-20 41.45 42.39 40.72 40.94 0.0M
2025-05-19 39.90 40.74 39.50 40.64 0.1M
2025-05-16 41.87 42.40 41.46 42.38 0.1M
2025-05-15 41.00 41.64 40.53 41.28 0.0M
2025-05-14 41.22 42.32 40.60 42.10 0.0M
2025-05-13 38.06 40.47 37.80 40.14 0.0M
2025-05-12 38.34 38.41 37.33 37.90 0.0M
2025-05-09 34.32 36.55 34.32 35.50 0.0M
2025-05-08 32.86 34.28 32.86 33.74 0.0M
2025-05-07 32.51 32.51 31.36 32.47 0.0M
2025-05-06 31.90 32.48 31.80 32.35 0.0M
2025-05-05 33.59 33.59 32.28 33.03 0.0M
2025-05-02 34.19 35.51 33.69 34.53 0.0M
2025-05-01 33.49 34.95 33.49 33.50 0.0M
2025-04-30 33.50 33.94 32.24 33.91 0.0M
2025-04-29 34.24 35.34 33.46 35.33 0.0M
2025-04-28 34.77 35.56 32.63 34.43 0.0M
2025-04-25 31.20 34.76 31.20 34.62 0.0M
2025-04-24 29.77 30.96 29.55 30.96 0.0M
2025-04-23 30.28 30.86 28.96 29.83 0.0M
2025-04-22 26.98 28.50 26.98 27.94 0.0M
2025-04-21 26.86 27.03 25.85 26.43 0.1M
2025-04-17 29.17 29.20 28.53 28.91 0.0M
2025-04-16 29.86 30.30 28.01 28.90 0.0M
2025-04-15 30.18 31.13 30.12 30.74 0.0M
2025-04-14 31.44 31.78 29.65 30.63 0.0M
2025-04-11 30.84 31.50 29.60 30.77 0.0M
2025-04-10 31.91 32.03 28.98 30.86 0.0M
2025-04-09 26.78 33.79 26.78 33.79 0.0M
2025-04-08 29.98 30.50 26.43 26.43 0.0M
2025-04-07 26.71 30.65 25.45 28.19 0.1M
2025-04-04 31.80 32.16 29.46 30.01 0.0M
2025-04-03 33.39 35.00 32.93 33.80 0.0M
2025-04-02 31.84 36.20 31.47 36.05 0.0M
2025-04-01 33.18 35.19 32.83 33.99 0.0M
2025-03-31 30.99 32.61 30.17 32.59 0.0M
2025-03-28 35.40 35.40 33.30 33.60 0.0M
2025-03-27 34.86 37.37 34.86 35.00 0.0M
2025-03-26 36.49 36.49 34.36 34.85 0.0M
2025-03-25 36.57 37.20 35.06 37.20 0.0M
2025-03-24 32.78 35.80 32.78 35.80 0.0M
2025-03-21 29.57 31.76 29.57 31.76 0.0M
2025-03-20 29.34 29.87 29.00 29.72 0.0M
2025-03-19 29.07 30.39 29.06 29.80 0.0M
2025-03-18 28.53 28.73 27.75 28.15 0.0M
2025-03-17 31.11 31.11 29.36 30.11 0.0M
2025-03-14 31.72 32.20 30.95 32.05 0.0M
2025-03-13 31.87 31.87 29.73 30.56 0.0M
2025-03-12 31.73 32.17 30.94 31.82 0.0M
2025-03-11 28.00 29.88 27.94 29.82 0.0M
2025-03-10 32.62 32.63 27.75 27.75 0.0M
2025-03-07 34.67 34.93 32.97 34.38 0.0M
2025-03-06 35.89 35.89 34.12 34.50 0.0M
2025-03-05 36.07 37.10 35.37 37.10 0.0M
2025-03-04 35.68 37.90 34.39 35.92 0.0M
2025-03-03 40.57 40.60 37.19 37.85 0.0M
2025-02-28 37.42 39.77 37.42 39.62 0.0M
2025-02-27 39.36 39.77 37.87 37.87 0.0M
2025-02-26 41.48 42.13 39.39 39.48 0.0M
2025-02-25 44.89 44.89 40.83 41.46 0.0M
2025-02-24 47.33 47.57 45.16 46.04 0.0M
2025-02-21 50.07 50.07 47.07 47.30 0.0M
2025-02-20 49.53 50.25 49.53 50.11 0.0M
2025-02-19 51.41 51.91 50.94 51.35 0.0M