MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PLTW — Roundhill PLTR WeeklyPay ETF
Cboe BZXRoundhill PLTR WeeklyPay ETF
$25.15
+0.40(+1.62%)
- O
- 25.00
- H
- 25.50
- L
- 24.98
- V
- 189.6K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.15
Period Return-33.11%
Period High$57.83
Period Low$15.00
Avg Daily Volume211.9K
Total Trading Days365
PLTW — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.00 | $25.50 | $24.98 | $25.15 | +$0.40 | +1.62% | 189,600 | $25.16 | $24.98 $25.50 |
| Oct 5, 2026 | $24.89 | $25.25 | $24.50 | $24.75 | $-0.31 | -1.24% | 152,228 | $24.80 | $24.50 $25.25 |
| Oct 2, 2026 | $25.61 | $25.93 | $24.97 | $25.06 | $-0.16 | -0.63% | 281,571 | $25.19 | $24.97 $25.93 |
| Oct 1, 2026 | $25.05 | $25.48 | $24.79 | $25.22 | +$0.48 | +1.94% | 84,532 | $25.22 | $24.79 $25.48 |
| Sep 30, 2026 | $24.85 | $25.37 | $24.74 | $24.74 | $-0.04 | -0.16% | 73,541 | $25.05 | $24.74 $25.37 |
| Sep 29, 2026 | $24.95 | $24.96 | $24.48 | $24.78 | $-0.07 | -0.28% | 52,024 | $24.69 | $24.48 $24.96 |
| Sep 28, 2026 | $24.75 | $25.25 | $24.50 | $24.85 | $-0.70 | -2.74% | 35,581 | $24.93 | $24.50 $25.25 |
| Sep 25, 2026 | $26.02 | $26.20 | $25.50 | $25.55 | $-0.44 | -1.67% | 113,049 | $25.78 | $25.50 $26.20 |
| Sep 24, 2026 | $25.36 | $26.22 | $25.36 | $25.99 | +$0.15 | +0.56% | 82,587 | $25.85 | $25.36 $26.22 |
| Sep 23, 2026 | $24.99 | $26.15 | $24.56 | $25.84 | +$1.06 | +4.28% | 186,111 | $25.69 | $24.56 $26.15 |
| Sep 22, 2026 | $24.65 | $24.85 | $24.35 | $24.78 | +$0.36 | +1.47% | 108,640 | $24.63 | $24.35 $24.85 |
| Sep 21, 2026 | $23.65 | $24.51 | $23.56 | $24.42 | +$0.70 | +2.95% | 205,933 | $24.25 | $23.56 $24.51 |
| Sep 18, 2026 | $23.72 | $23.83 | $22.93 | $23.72 | +$0.10 | +0.42% | 156,267 | $23.50 | $22.93 $23.83 |
| Sep 17, 2026 | $23.66 | $23.83 | $23.07 | $23.62 | +$0.37 | +1.59% | 91,979 | $23.56 | $23.07 $23.83 |
| Sep 16, 2026 | $22.90 | $23.33 | $22.47 | $23.25 | +$0.25 | +1.09% | 84,102 | $22.93 | $22.47 $23.33 |
| Sep 15, 2026 | $22.73 | $23.64 | $22.55 | $23.00 | $-0.09 | -0.39% | 216,503 | $23.08 | $22.55 $23.64 |
| Sep 14, 2026 | $22.36 | $23.26 | $22.10 | $23.09 | +$0.75 | +3.36% | 137,870 | $22.72 | $22.10 $23.26 |
| Sep 11, 2026 | $22.43 | $22.65 | $22.06 | $22.34 | +$0.20 | +0.90% | 149,988 | $22.28 | $22.06 $22.65 |
| Sep 10, 2026 | $22.72 | $22.72 | $21.94 | $22.14 | $-0.60 | -2.64% | 123,750 | $22.31 | $21.94 $22.72 |
| Sep 9, 2026 | $22.97 | $23.08 | $22.59 | $22.74 | $-0.17 | -0.74% | 134,026 | $22.86 | $22.59 $23.08 |
| Sep 8, 2026 | $23.40 | $23.55 | $22.85 | $22.91 | $-0.94 | -3.94% | 92,348 | $23.10 | $22.85 $23.55 |
| Sep 4, 2026 | $24.67 | $24.86 | $23.73 | $23.85 | $-1.38 | -5.47% | 210,702 | $24.11 | $23.73 $24.86 |
| Sep 3, 2026 | $23.48 | $25.70 | $23.48 | $25.23 | +$2.16 | +9.36% | 196,632 | $24.98 | $23.48 $25.70 |
| Sep 2, 2026 | $24.59 | $24.59 | $22.45 | $23.07 | $-1.64 | -6.64% | 238,627 | $23.34 | $22.45 $24.59 |
| Sep 1, 2026 | $25.32 | $25.84 | $24.71 | $24.71 | $-1.15 | -4.45% | 108,654 | $25.09 | $24.71 $25.84 |
| Aug 31, 2026 | $25.39 | $26.11 | $25.39 | $25.86 | $-0.26 | -1.00% | 98,172 | $25.77 | $25.39 $26.11 |
| Aug 28, 2026 | $26.02 | $26.49 | $25.83 | $26.12 | +$0.06 | +0.23% | 138,791 | $26.16 | $25.83 $26.49 |
| Aug 27, 2026 | $24.98 | $26.25 | $24.94 | $26.06 | +$1.31 | +5.29% | 212,672 | $25.87 | $24.94 $26.25 |
| Aug 26, 2026 | $23.65 | $24.85 | $23.32 | $24.75 | +$0.91 | +3.82% | 132,112 | $24.29 | $23.32 $24.85 |
| Aug 25, 2026 | $24.41 | $25.09 | $23.82 | $23.84 | $-0.55 | -2.26% | 188,768 | $24.41 | $23.82 $25.09 |