Stock listing
CBOE:TSLW Roundhill TSLA WeeklyPay ETF Stock
Follow Roundhill TSLA WeeklyPay ETF into a list and get an email when it puts out news.
Share price · CBOE:TSLW
$18.95 USD -0.23 (-1.2%)
Close on Oct 30, 2026
- Day range
- $18.35 – $19.11 USDOct 30, 2026
- Volume
- 75,077 sharesOct 30, 2026
- Traded on an average day
- $1.53M USDMedian day 74,389 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:TSLW · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $18.95 | -0.23 | -1.2% | $18.64 | $19.11 | $18.35 | 75,077 | |
| $19.18 | -0.05 | -0.3% | $19.23 | $19.35 | $19.07 | 35,088 | |
| $19.23 | -0.19 | -1.0% | $19.49 | $19.59 | $18.84 | 49,160 | |
| $19.42 | +0.90 | +4.9% | $18.82 | $19.43 | $18.77 | 84,187 | |
| $18.52 | +1.01 | +5.8% | $18.02 | $18.80 | $18.02 | 118,914 | |
| $17.51 | -0.14 | -0.8% | $17.58 | $17.60 | $17.12 | 30,249 | |
| $17.65 | -0.67 | -3.7% | $17.64 | $18.37 | $17.55 | 140,917 | |
| $18.32 | +0.74 | +4.2% | $18.00 | $18.40 | $18.00 | 98,162 | |
| $17.58 | +0.31 | +1.8% | $17.46 | $17.78 | $17.20 | 63,034 | |
| $17.27 | +0.55 | +3.3% | $16.62 | $17.35 | $16.62 | 99,056 | |
| $16.72 | -0.42 | -2.5% | $17.58 | $17.58 | $16.40 | 228,257 | |
| $17.14 | -0.28 | -1.6% | $17.09 | $17.22 | $16.75 | 77,053 | |
| $17.42 | -0.46 | -2.6% | $17.62 | $17.69 | $17.25 | 131,460 | |
| $17.88 | -0.31 | -1.7% | $17.70 | $17.99 | $17.69 | 35,850 | |
| $18.19 | -0.27 | -1.5% | $18.50 | $18.50 | $18.18 | 94,809 | |
| $18.46 | +0.44 | +2.4% | $18.46 | $18.78 | $18.34 | 191,400 | |
| $18.02 | -0.16 | -0.9% | $17.96 | $18.04 | $17.65 | 112,000 | |
| $18.18 | -0.17 | -0.9% | $18.24 | $18.38 | $18.00 | 140,000 | |
| $18.35 | +0.12 | +0.7% | $18.46 | $18.50 | $18.26 | 54,600 | |
| $18.23 | +0.28 | +1.6% | $17.74 | $18.40 | $17.47 | 104,400 | |
| $17.95 | +0.95 | +5.6% | $17.38 | $18.16 | $17.38 | 153,200 | |
| $17.00 | -0.01 | -0.1% | $17.11 | $17.30 | $16.99 | 71,200 | |
| $17.01 | +0.06 | +0.4% | $16.93 | $17.05 | $16.57 | 80,000 | |
| $16.95 | -0.26 | -1.5% | $17.29 | $17.29 | $16.88 | 128,000 | |
| $17.21 | -1.01 | -5.5% | $17.85 | $17.86 | $17.18 | 61,300 | |
| $18.22 | -0.35 | -1.9% | $19.04 | $19.04 | $17.95 | 175,700 | |
| $18.57 | -0.11 | -0.6% | $18.50 | $18.81 | $18.44 | 99,300 | |
| $18.68 | +0.055 | +0.3% | $18.70 | $19.04 | $18.54 | 44,100 | |
| $18.63 | +0.255 | +1.4% | $18.56 | $18.68 | $18.32 | 49,300 | |
| $18.37 | +0.46 | +2.6% | $18.15 | $18.55 | $18.15 | 121,700 | |
| $17.91 | -0.176 | -1.0% | $18.14 | $18.30 | $17.76 | 173,900 | |
| $18.09 | +0.486 | +2.8% | $18.18 | $18.50 | $17.96 | 52,200 | |
| $17.60 | +0.10 | +0.6% | $17.61 | $17.98 | $17.42 | 53,200 | |
| $17.50 | -0.15 | -0.8% | $17.57 | $17.80 | $17.35 | 47,300 | |
| $17.65 | -0.49 | -2.7% | $17.65 | $18.12 | $17.56 | 81,200 | |
| $18.14 | +0.08 | +0.4% | $18.09 | $18.30 | $17.98 | 169,500 | |
| $18.06 | -0.24 | -1.3% | $17.87 | $18.39 | $17.78 | 27,900 | |
| $18.30 | -0.05 | -0.3% | $18.34 | $18.72 | $18.30 | 47,100 | |
| $18.35 | +0.76 | +4.3% | $17.65 | $18.41 | $17.63 | 151,100 | |
| $17.59 | -1.41 | -7.4% | $18.12 | $18.21 | $17.48 | 171,500 | |
| $19.00 | +1.18 | +6.6% | $18.28 | $19.38 | $18.28 | 135,800 | |
| $17.82 | +0.03 | +0.2% | $17.98 | $17.98 | $17.40 | 62,400 | |
| $17.79 | -0.65 | -3.5% | $18.01 | $18.03 | $17.60 | 73,700 | |
| $18.44 | +0.88 | +5.0% | $17.19 | $18.50 | $17.19 | 53,400 | |
| $17.56 | -0.37 | -2.1% | $18.00 | $18.09 | $17.33 | 58,800 | |
| $17.93 | +0.59 | +3.4% | $17.34 | $17.96 | $17.34 | 40,200 | |
| $17.34 | -0.32 | -1.8% | $17.37 | $17.69 | $17.19 | 54,300 | |
| $17.66 | +0.06 | +0.3% | $17.57 | $17.95 | $17.57 | 46,100 | |
| $17.60 | -1.00 | -5.4% | $18.35 | $18.39 | $17.54 | 62,000 | |
| $18.60 | +1.04 | +5.9% | $17.80 | $18.80 | $17.64 | 82,000 | |
| $17.56 | -0.33 | -1.8% | $17.53 | $17.58 | $17.15 | 38,000 | |
| $17.89 | +0.89 | +5.2% | $17.13 | $17.90 | $17.00 | 90,900 | |
| $17.00 | -0.20 | -1.2% | $16.78 | $17.21 | $16.67 | 124,400 | |
| $17.20 | -0.30 | -1.7% | $17.27 | $17.44 | $17.05 | 36,100 | |
| $17.50 | +0.09 | +0.5% | $17.51 | $18.05 | $17.12 | 89,400 | |
| $17.41 | +0.80 | +4.8% | $16.59 | $17.46 | $16.50 | 55,000 | |
| $16.61 | -0.36 | -2.1% | $17.13 | $17.13 | $16.41 | 33,200 | |
| $16.97 | +0.16 | +1.0% | $16.93 | $17.11 | $16.82 | 35,400 | |
| $16.81 | -0.05 | -0.3% | $16.63 | $16.88 | $16.63 | 28,900 | |
| $16.86 | +0.59 | +3.6% | $16.48 | $17.13 | $16.43 | 59,200 | |
| $16.27 | -0.14 | -0.9% | $16.18 | $16.49 | $16.08 | 59,300 | |
| $16.41 | -0.38 | -2.3% | $16.51 | $16.74 | $16.21 | 56,700 | |
| $16.79 | +0.385 | +2.3% | $16.59 | $16.89 | $16.38 | 80,700 | |
| $16.41 | +0.545 | +3.4% | $15.72 | $16.59 | $15.72 | 60,200 | |
| $15.86 | +0.18 | +1.1% | $15.76 | $16.09 | $15.30 | 129,300 | |
| $15.68 | +0.65 | +4.3% | $15.38 | $15.81 | $15.28 | 111,800 |
- Ticker
- CBOE:TSLW
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Decks
Fact Sheet
Fact sheet · 2 slides
Roundhill TSLA WeeklyPay ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Decks
- 1 deck
Log in to ask 6ix AI your own questions about Roundhill TSLA WeeklyPay ETF.