MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TSLW — Roundhill TSLA WeeklyPay ETF
Cboe BZXRoundhill TSLA WeeklyPay ETF
$18.02
-0.16(-0.88%)
- O
- 17.96
- H
- 18.04
- L
- 17.65
- V
- 111.33K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$18.02
Period Return-68.93%
Period High$59.63
Period Low$15.02
Avg Daily Volume169.3K
Total Trading Days365
TSLW — Historical OHLCV Price & Volume Table
Jan 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $17.96 | $18.04 | $17.65 | $18.02 | $-0.16 | -0.88% | 111,327 | $17.90 | $17.65 $18.04 |
| Oct 7, 2026 | $18.24 | $18.38 | $18.00 | $18.18 | $-0.17 | -0.93% | 140,392 | $18.14 | $18.00 $18.38 |
| Oct 6, 2026 | $18.46 | $18.50 | $18.26 | $18.35 | +$0.12 | +0.66% | 54,823 | $18.36 | $18.26 $18.50 |
| Oct 5, 2026 | $17.74 | $18.40 | $17.47 | $18.23 | +$0.28 | +1.56% | 104,514 | $18.21 | $17.47 $18.40 |
| Oct 2, 2026 | $17.38 | $18.16 | $17.38 | $17.95 | +$0.95 | +5.59% | 153,230 | $17.94 | $17.38 $18.16 |
| Oct 1, 2026 | $17.11 | $17.30 | $16.99 | $17.00 | $-0.01 | -0.06% | 71,339 | $17.12 | $16.99 $17.30 |
| Sep 30, 2026 | $16.93 | $17.05 | $16.57 | $17.01 | +$0.06 | +0.35% | 80,321 | $16.82 | $16.57 $17.05 |
| Sep 29, 2026 | $17.29 | $17.29 | $16.88 | $16.95 | $-0.26 | -1.51% | 127,957 | $16.97 | $16.88 $17.29 |
| Sep 28, 2026 | $17.85 | $17.86 | $17.18 | $17.21 | $-1.01 | -5.54% | 62,970 | $17.46 | $17.18 $17.86 |
| Sep 25, 2026 | $19.04 | $19.04 | $17.95 | $18.22 | $-0.35 | -1.88% | 182,349 | $18.23 | $17.95 $19.04 |
| Sep 24, 2026 | $18.50 | $18.81 | $18.44 | $18.57 | $-0.11 | -0.59% | 99,440 | $18.62 | $18.44 $18.81 |
| Sep 23, 2026 | $18.70 | $19.04 | $18.54 | $18.68 | +$0.06 | +0.30% | 44,187 | $18.76 | $18.54 $19.04 |
| Sep 22, 2026 | $18.56 | $18.68 | $18.32 | $18.63 | +$0.26 | +1.39% | 51,997 | $18.52 | $18.32 $18.68 |
| Sep 21, 2026 | $18.15 | $18.55 | $18.15 | $18.37 | +$0.46 | +2.57% | 122,572 | $18.37 | $18.15 $18.55 |
| Sep 18, 2026 | $18.14 | $18.30 | $17.76 | $17.91 | $-0.18 | -0.97% | 174,453 | $17.94 | $17.76 $18.30 |
| Sep 17, 2026 | $18.18 | $18.50 | $17.96 | $18.09 | +$0.49 | +2.76% | 52,158 | $18.17 | $17.96 $18.50 |
| Sep 16, 2026 | $17.61 | $17.98 | $17.42 | $17.60 | +$0.10 | +0.57% | 54,449 | $17.65 | $17.42 $17.98 |
| Sep 15, 2026 | $17.57 | $17.80 | $17.35 | $17.50 | $-0.15 | -0.85% | 47,345 | $17.59 | $17.35 $17.80 |
| Sep 14, 2026 | $17.65 | $18.12 | $17.56 | $17.65 | $-0.49 | -2.70% | 81,251 | $17.71 | $17.56 $18.12 |
| Sep 11, 2026 | $18.09 | $18.30 | $17.98 | $18.14 | +$0.08 | +0.44% | 169,539 | $18.10 | $17.98 $18.30 |
| Sep 10, 2026 | $17.87 | $18.39 | $17.78 | $18.06 | $-0.24 | -1.31% | 27,898 | $18.16 | $17.78 $18.39 |
| Sep 9, 2026 | $18.34 | $18.72 | $18.30 | $18.30 | $-0.05 | -0.27% | 51,699 | $18.44 | $18.30 $18.72 |
| Sep 8, 2026 | $17.65 | $18.41 | $17.63 | $18.35 | +$0.76 | +4.32% | 151,186 | $18.06 | $17.63 $18.41 |
| Sep 4, 2026 | $18.12 | $18.21 | $17.48 | $17.59 | $-1.41 | -7.42% | 172,226 | $17.74 | $17.48 $18.21 |
| Sep 3, 2026 | $18.28 | $19.38 | $18.28 | $19.00 | +$1.18 | +6.62% | 135,870 | $19.04 | $18.28 $19.38 |
| Sep 2, 2026 | $17.98 | $17.98 | $17.40 | $17.82 | +$0.03 | +0.17% | 62,729 | $17.63 | $17.40 $17.98 |
| Sep 1, 2026 | $18.01 | $18.03 | $17.60 | $17.79 | $-0.65 | -3.52% | 74,012 | $17.84 | $17.60 $18.03 |
| Aug 31, 2026 | $17.19 | $18.50 | $17.19 | $18.44 | +$0.88 | +5.01% | 53,678 | $18.18 | $17.19 $18.50 |
| Aug 28, 2026 | $18.00 | $18.09 | $17.33 | $17.56 | $-0.37 | -2.06% | 59,027 | $17.67 | $17.33 $18.09 |
| Aug 27, 2026 | $17.34 | $17.96 | $17.34 | $17.93 | +$0.59 | +3.40% | 40,219 | $17.75 | $17.34 $17.96 |