Cboe US - Delayed Quote USD
Roundhill PLTR WeeklyPay ETF (PLTW)
41.51
+0.39
+(0.95%)
At close: May 23 at 4:00:00 PM EDT
41.80
+0.29
+(0.70%)
After hours: May 23 at 7:58:11 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 40.39 | 42.37 | 40.39 | 41.51 | 41.51 | 180,600 |
| May 22, 2025 | 40.90 | 42.60 | 40.80 | 41.12 | 41.12 | 89,100 |
| May 21, 2025 | 42.25 | 42.97 | 39.92 | 40.39 | 40.39 | 77,800 |
| May 20, 2025 | 43.01 | 43.30 | 42.02 | 42.39 | 42.39 | 63,500 |
| May 19, 2025 | 0.403 Dividend | |||||
| May 19, 2025 | 42.35 | 43.32 | 42.00 | 42.71 | 42.71 | 104,000 |
| May 16, 2025 | 44.87 | 44.87 | 43.40 | 44.49 | 44.09 | 101,800 |
| May 15, 2025 | 45.07 | 45.07 | 42.98 | 43.93 | 43.53 | 67,200 |
| May 14, 2025 | 44.69 | 46.02 | 43.85 | 44.76 | 44.35 | 57,000 |
| May 13, 2025 | 40.50 | 44.92 | 40.50 | 43.92 | 43.52 | 97,900 |
| May 12, 2025 | 0.674 Dividend | |||||
| May 12, 2025 | 41.32 | 41.32 | 38.70 | 39.97 | 39.61 | 84,900 |
| May 9, 2025 | 41.42 | 41.42 | 39.28 | 40.29 | 39.26 | 141,100 |
| May 8, 2025 | 38.51 | 41.51 | 38.38 | 41.08 | 40.03 | 55,900 |
| May 7, 2025 | 37.00 | 37.95 | 36.28 | 37.38 | 36.42 | 39,100 |
| May 6, 2025 | 39.52 | 39.52 | 35.26 | 36.81 | 35.86 | 93,400 |
| May 5, 2025 | 0.609 Dividend | |||||
| May 5, 2025 | 43.11 | 43.89 | 42.00 | 43.89 | 42.76 | 62,900 |
| May 2, 2025 | 41.87 | 43.84 | 41.74 | 43.44 | 41.73 | 65,900 |
| May 1, 2025 | 42.47 | 42.47 | 40.04 | 40.53 | 38.94 | 28,700 |
| Apr 30, 2025 | 39.24 | 41.54 | 37.93 | 41.48 | 39.85 | 39,900 |
| Apr 29, 2025 | 40.23 | 40.59 | 39.20 | 40.32 | 38.74 | 29,400 |
| Apr 28, 2025 | 0.497 Dividend | |||||
| Apr 28, 2025 | 39.87 | 39.92 | 37.49 | 39.92 | 38.35 | 47,000 |
| Apr 25, 2025 | 37.99 | 39.66 | 36.76 | 39.64 | 37.60 | 59,400 |
| Apr 24, 2025 | 34.36 | 37.60 | 34.36 | 37.60 | 35.67 | 23,900 |
| Apr 23, 2025 | 33.35 | 35.95 | 33.35 | 34.84 | 33.05 | 39,500 |
| Apr 22, 2025 | 31.36 | 32.88 | 31.23 | 31.91 | 30.27 | 22,800 |
| Apr 21, 2025 | 0.469 Dividend | |||||
| Apr 21, 2025 | 32.15 | 32.88 | 30.11 | 30.71 | 29.13 | 27,600 |
| Apr 17, 2025 | 33.05 | 33.05 | 31.88 | 32.42 | 30.31 | 23,000 |
| Apr 16, 2025 | 33.11 | 33.40 | 30.75 | 32.02 | 29.94 | 36,300 |
| Apr 15, 2025 | 32.56 | 34.50 | 32.35 | 34.34 | 32.11 | 33,200 |
| Apr 14, 2025 | 0.234 Dividend | |||||
| Apr 14, 2025 | 31.51 | 33.72 | 31.50 | 32.00 | 29.92 | 35,300 |
| Apr 11, 2025 | 30.36 | 30.68 | 29.18 | 30.54 | 28.33 | 35,800 |
| Apr 10, 2025 | 32.04 | 32.04 | 28.85 | 30.43 | 28.23 | 47,300 |
| Apr 9, 2025 | 26.02 | 32.31 | 26.02 | 31.90 | 29.60 | 63,300 |
| Apr 8, 2025 | 28.67 | 29.43 | 25.29 | 25.95 | 24.08 | 29,200 |
| Apr 7, 2025 | 0.348 Dividend | |||||
| Apr 7, 2025 | 22.49 | 27.27 | 22.00 | 26.34 | 24.44 | 75,000 |
| Apr 4, 2025 | 27.30 | 27.44 | 24.28 | 25.10 | 22.96 | 53,700 |
| Apr 3, 2025 | 28.29 | 29.89 | 28.24 | 29.17 | 26.69 | 37,200 |
| Apr 2, 2025 | 28.70 | 31.00 | 28.65 | 30.76 | 28.14 | 41,300 |
| Apr 1, 2025 | 29.27 | 29.76 | 28.63 | 29.50 | 26.99 | 22,700 |
| Mar 31, 2025 | 0.512 Dividend | |||||
| Mar 31, 2025 | 28.25 | 29.49 | 27.38 | 29.45 | 26.94 | 42,000 |
| Mar 28, 2025 | 31.90 | 31.90 | 29.90 | 31.54 | 28.39 | 51,900 |
| Mar 27, 2025 | 32.50 | 33.94 | 32.25 | 32.47 | 29.22 | 21,700 |
| Mar 26, 2025 | 35.54 | 35.54 | 32.84 | 33.42 | 30.08 | 28,100 |
| Mar 25, 2025 | 35.90 | 35.90 | 34.58 | 35.26 | 31.74 | 22,700 |
| Mar 24, 2025 | 0.479 Dividend | |||||
| Mar 24, 2025 | 34.20 | 35.55 | 33.79 | 35.39 | 31.85 | 39,200 |
| Mar 21, 2025 | 31.77 | 34.02 | 30.37 | 34.02 | 30.19 | 41,700 |
| Mar 20, 2025 | 30.63 | 32.46 | 30.63 | 31.82 | 28.24 | 16,000 |
| Mar 19, 2025 | 30.49 | 31.87 | 30.01 | 31.20 | 27.68 | 27,600 |
| Mar 18, 2025 | 31.06 | 31.06 | 29.67 | 30.38 | 26.96 | 21,500 |
| Mar 17, 2025 | 0.453 Dividend | |||||
| Mar 17, 2025 | 32.57 | 32.57 | 30.61 | 31.83 | 28.25 | 22,600 |
| Mar 14, 2025 | 30.60 | 32.18 | 30.03 | 31.77 | 27.79 | 32,200 |
| Mar 13, 2025 | 30.40 | 30.40 | 28.64 | 28.80 | 25.19 | 13,700 |
| Mar 12, 2025 | 30.57 | 30.95 | 29.25 | 30.93 | 27.06 | 15,100 |
| Mar 11, 2025 | 26.75 | 29.24 | 26.75 | 28.31 | 24.76 | 5,800 |
| Mar 10, 2025 | 0.178 Dividend | |||||
| Mar 10, 2025 | 30.03 | 30.03 | 26.81 | 27.32 | 23.90 | 20,800 |
| Mar 7, 2025 | 29.34 | 31.40 | 29.34 | 31.40 | 27.31 | 17,700 |
| Mar 6, 2025 | 32.67 | 32.75 | 29.30 | 29.49 | 25.65 | 25,000 |
| Mar 5, 2025 | 31.50 | 33.71 | 31.33 | 33.62 | 29.24 | 15,300 |
| Mar 4, 2025 | 28.96 | 32.14 | 28.96 | 31.43 | 27.34 | 10,800 |
| Mar 3, 2025 | 0.182 Dividend | |||||
| Mar 3, 2025 | 33.39 | 33.91 | 30.49 | 30.49 | 26.52 | 16,700 |
| Feb 28, 2025 | 29.10 | 31.63 | 28.81 | 31.63 | 27.36 | 19,600 |
| Feb 27, 2025 | 35.15 | 35.50 | 31.45 | 31.45 | 27.20 | 20,200 |
| Feb 26, 2025 | 33.86 | 34.84 | 32.90 | 33.69 | 29.13 | 21,700 |
| Feb 25, 2025 | 33.51 | 34.26 | 32.06 | 32.87 | 28.42 | 82,300 |
| Feb 24, 2025 | 37.79 | 37.90 | 33.99 | 34.28 | 29.64 | 25,100 |
| Feb 21, 2025 | 42.85 | 43.01 | 39.27 | 39.27 | 33.96 | 19,900 |
| Feb 20, 2025 | 39.68 | 42.03 | 37.50 | 41.99 | 36.32 | 41,900 |
| Feb 19, 2025 | 55.00 | 55.00 | 43.10 | 44.24 | 38.26 | 48,000 |
Related Tickers
GOEX Global X Gold Explorers ETF
44.51
+3.51%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.69
+3.20%
GDXJ VanEck Junior Gold Miners ETF
64.67
+2.94%
COPX Global X Copper Miners ETF
41.39
+2.93%
XME SPDR S&P Metals and Mining ETF
59.86
+2.83%
RING iShares MSCI Global Gold Miners ETF
42.49
+2.82%
GLD SPDR Gold Shares
309.75
+2.19%
EPU iShares MSCI Peru ETF
46.76
+2.19%
IAU iShares Gold Trust
63.38
+2.18%
EZA iShares MSCI South Africa ETF
52.52
+2.12%
SMIN iShares MSCI India Small-Cap ETF
73.89
+1.79%
IDX VanEck Indonesia Index ETF
14.91
+1.71%
INCO Columbia India Consumer ETF
64.57
+1.53%
MFLX First Trust Flexible Municipal High Income ETF
16.74
+1.52%
UTES Virtus Reaves Utilities ETF
71.73
+1.46%
EWW iShares MSCI Mexico ETF
60.67
+1.40%
EWM iShares MSCI Malaysia ETF
24.58
+1.40%
EPI WisdomTree India Earnings Fund
46.40
+1.31%
ESPO VanEck Video Gaming and eSports ETF
99.62
+1.27%
FXU First Trust Utilities AlphaDEX Fund
42.48
+1.24%
RAAX VanEck Real Assets ETF
30.65
+1.21%
FBZ First Trust Brazil AlphaDEX Fund
11.40
+1.21%
FUTY Fidelity MSCI Utilities Index ETF
52.23
+1.20%
VPU Vanguard Utilities Index Fund ETF Shares
175.10
+1.18%
GII SPDR S&P Global Infrastructure ETF
66.76
+1.15%
FLLA Franklin FTSE Latin America ETF
21.56
+1.15%
THD iShares MSCI Thailand ETF
55.28
+1.13%
EWJV iShares MSCI Japan Value ETF
34.96
+1.10%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.31
+1.08%
RNEM First Trust Emerging Markets Equity Select ETF
55.07
+1.07%
GXG Global X MSCI Colombia ETF
29.22
+1.07%
EWC iShares MSCI Canada ETF
44.44
+1.00%
IGF iShares Global Infrastructure ETF
58.74
+1.00%
ENFR Alerian Energy Infrastructure ETF
31.39
+0.90%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+0.88%
NANR SPDR S&P North American Natural Resources ETF
54.19
+0.87%
IPAC iShares Core MSCI Pacific ETF
66.74
+0.85%
EYLD Cambria Emerging Shareholder Yield ETF
34.18
+0.83%
USAI Pacer American Energy Independence ETF
39.01
+0.82%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.05
+0.82%
SLX VanEck Steel ETF
62.18
+0.80%
ATMP Barclays ETN+ Select MLP ETN
29.19
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.23
+0.73%
BAB Invesco Taxable Municipal Bond ETF
25.92
+0.70%
CGW Invesco S&P Global Water Index ETF
60.56
+0.66%
ECH iShares MSCI Chile ETF
32.85
+0.66%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.11
+0.65%
IYK iShares US Consumer Staples ETF
70.68
+0.64%
XAR SPDR S&P Aerospace & Defense ETF
186.09
+0.63%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.22
+0.62%
YYY Amplify High Income ETF
11.39
+0.62%
EMXC iShares MSCI Emerging Markets ex China ETF
59.72
+0.59%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.54
+0.57%
IFRA iShares U.S. Infrastructure ETF
47.41
+0.56%
IXC iShares Global Energy ETF
38.09
+0.55%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.83
+0.55%
EWD iShares MSCI Sweden ETF
45.32
+0.51%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.51%
ITA iShares U.S. Aerospace & Defense ETF
171.05
+0.50%
XMMO Invesco S&P MidCap Momentum ETF
122.97
+0.49%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.82
+0.49%
EWL iShares MSCI Switzerland ETF
55.03
+0.47%
ROAM Hartford Multifactor Emerging Markets ETF
25.13
+0.46%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.79
+0.46%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.18
+0.45%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.36
+0.44%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.82
+0.41%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.41
+0.41%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.73
+0.41%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.35
+0.41%
FENY Fidelity MSCI Energy Index ETF
22.59
+0.40%
IGRO iShares International Dividend Growth ETF
78.02
+0.40%
SPEM SPDR Portfolio Emerging Markets ETF
41.63
+0.39%
IMTM iShares MSCI Intl Momentum Factor ETF
44.27
+0.39%
MMIT NYLI MacKay Muni Intermediate ETF
23.77
+0.38%
VDE Vanguard Energy Index Fund ETF Shares
114.62
+0.38%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.04
+0.38%
SCHF Schwab International Equity ETF
21.39
+0.38%
EVX VanEck Environmental Services ETF
37.17
+0.37%
TLH iShares 10-20 Year Treasury Bond ETF
98.08
+0.36%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.46
+0.36%
IDEV iShares Core MSCI International Developed Markets ETF
74.57
+0.35%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
55.03
+0.35%
IBD Inspire Corporate Bond ETF
23.67
+0.34%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.08
+0.33%
EFV iShares MSCI EAFE Value ETF
63.36
+0.33%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.29
+0.33%
XLE The Energy Select Sector SPDR Fund
81.99
+0.32%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.91
+0.32%
USCI United States Commodity Index Fund, LP
71.50
+0.31%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.86
+0.31%
FILL iShares MSCI Global Energy Producers ETF
22.82
+0.29%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.36
+0.29%
IEF iShares 7-10 Year Treasury Bond ETF
93.77
+0.29%
XCEM Columbia EM Core ex-China ETF
32.00
+0.28%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.53
+0.28%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.68
+0.26%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.46
+0.26%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.92
+0.26%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.50
+0.25%