Roundhill Gold Miners WeeklyPay ETF (GDXW)
BATS: GDXW · Real-Time Price · USD
49.91
+2.37 (4.97%)
At close: Mar 27, 2026, 4:00 PM EDT
48.89
-1.02 (-2.04%)
After-hours: Mar 27, 2026, 8:00 PM EDT
GDXW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 48.00 | 50.50 | 47.75 | 49.91 | 49.91 | 4.97% | 36,235 |
| Mar 26, 2026 | 48.18 | 50.31 | 47.54 | 47.54 | 47.54 | -5.39% | 47,815 |
| Mar 25, 2026 | 51.19 | 51.24 | 49.80 | 50.25 | 50.25 | 4.10% | 42,292 |
| Mar 24, 2026 | 47.40 | 48.78 | 46.48 | 48.27 | 48.27 | 0.15% | 42,638 |
| Mar 23, 2026 | 47.04 | 49.30 | 46.92 | 48.20 | 48.20 | 3.95% | 101,867 |
| Mar 20, 2026 | 48.63 | 48.63 | 45.54 | 46.37 | 45.96 | -4.21% | 100,218 |
| Mar 19, 2026 | 46.92 | 48.79 | 46.31 | 48.41 | 47.98 | -7.21% | 125,629 |
| Mar 18, 2026 | 53.66 | 53.67 | 52.00 | 52.17 | 51.71 | -7.70% | 90,168 |
| Mar 17, 2026 | 57.11 | 58.00 | 56.00 | 56.52 | 56.02 | -0.12% | 38,720 |
| Mar 16, 2026 | 56.05 | 57.87 | 55.35 | 56.59 | 56.09 | 0.62% | 66,219 |
| Mar 13, 2026 | 59.95 | 59.95 | 56.09 | 56.24 | 55.41 | -7.55% | 133,934 |
| Mar 12, 2026 | 62.00 | 62.02 | 60.20 | 60.83 | 59.94 | -2.64% | 47,008 |
| Mar 11, 2026 | 62.67 | 62.83 | 60.65 | 62.48 | 61.56 | -2.31% | 66,741 |
| Mar 10, 2026 | 64.45 | 65.50 | 63.75 | 63.96 | 63.02 | 1.27% | 74,750 |
| Mar 9, 2026 | 60.39 | 63.16 | 58.39 | 63.16 | 62.23 | -0.38% | 91,396 |
| Mar 6, 2026 | 61.79 | 64.12 | 61.00 | 63.40 | 61.55 | -0.52% | 164,341 |
| Mar 5, 2026 | 65.50 | 65.50 | 61.85 | 63.73 | 61.87 | -5.39% | 157,187 |
| Mar 4, 2026 | 68.68 | 68.68 | 65.70 | 67.36 | 65.40 | 1.29% | 99,978 |
| Mar 3, 2026 | 68.49 | 68.50 | 64.34 | 66.50 | 64.56 | -10.27% | 272,297 |
| Mar 2, 2026 | 75.17 | 75.17 | 71.20 | 74.11 | 71.95 | -2.22% | 124,609 |
| Feb 27, 2026 | 74.99 | 75.79 | 74.35 | 75.79 | 72.76 | 2.71% | 120,061 |
| Feb 26, 2026 | 71.31 | 73.99 | 70.70 | 73.79 | 70.84 | 2.71% | 69,082 |
| Feb 25, 2026 | 72.77 | 73.26 | 71.73 | 71.85 | 68.98 | 0.75% | 59,191 |
| Feb 24, 2026 | 68.84 | 72.00 | 68.43 | 71.31 | 68.46 | 0.56% | 46,898 |
| Feb 23, 2026 | 69.29 | 71.31 | 69.19 | 70.91 | 68.08 | 2.95% | 71,462 |
| Feb 20, 2026 | 67.44 | 68.98 | 65.59 | 68.88 | 65.40 | 2.15% | 98,243 |
| Feb 19, 2026 | 65.67 | 67.43 | 65.03 | 67.43 | 64.02 | 2.43% | 43,053 |
| Feb 18, 2026 | 65.26 | 66.77 | 65.06 | 65.83 | 62.50 | 2.38% | 38,689 |
| Feb 17, 2026 | 64.00 | 64.87 | 62.01 | 64.30 | 61.05 | -5.16% | 57,422 |
| Feb 13, 2026 | 65.56 | 67.94 | 64.52 | 67.80 | 63.71 | 6.80% | 78,281 |
| Feb 12, 2026 | 68.53 | 69.09 | 63.47 | 63.48 | 59.65 | -8.37% | 76,110 |
| Feb 11, 2026 | 69.16 | 69.67 | 66.72 | 69.28 | 65.11 | 3.43% | 70,000 |
| Feb 10, 2026 | 66.47 | 67.63 | 66.29 | 66.98 | 62.94 | -0.27% | 49,394 |
| Feb 9, 2026 | 63.99 | 67.17 | 63.80 | 67.16 | 63.11 | 6.69% | 74,075 |
| Feb 6, 2026 | 61.32 | 63.39 | 61.13 | 62.95 | 58.91 | 6.10% | 92,170 |
| Feb 5, 2026 | 60.88 | 62.75 | 59.14 | 59.33 | 55.52 | -7.59% | 110,415 |
| Feb 4, 2026 | 65.95 | 66.04 | 61.45 | 64.20 | 60.08 | 0.55% | 84,434 |
| Feb 3, 2026 | 65.04 | 65.05 | 61.87 | 63.85 | 59.75 | 5.42% | 98,798 |
| Feb 2, 2026 | 60.31 | 62.60 | 58.94 | 60.57 | 56.68 | -1.89% | 101,710 |
| Jan 30, 2026 | 65.38 | 67.71 | 60.62 | 61.73 | 56.93 | -14.88% | 321,593 |
| Jan 29, 2026 | 77.19 | 77.19 | 70.11 | 72.52 | 66.88 | -4.43% | 220,792 |
| Jan 28, 2026 | 74.69 | 76.09 | 73.69 | 75.88 | 69.97 | 2.92% | 115,649 |
| Jan 27, 2026 | 72.76 | 73.77 | 69.41 | 73.73 | 67.99 | 1.68% | 93,816 |
| Jan 26, 2026 | 75.07 | 76.40 | 72.36 | 72.51 | 66.87 | -0.93% | 177,201 |
| Jan 23, 2026 | 72.05 | 73.54 | 71.41 | 73.19 | 66.50 | 2.15% | 156,558 |
| Jan 22, 2026 | 68.46 | 72.17 | 68.46 | 71.65 | 65.10 | 4.48% | 79,035 |
| Jan 21, 2026 | 71.50 | 71.70 | 67.95 | 68.58 | 62.31 | -1.83% | 116,695 |
| Jan 20, 2026 | 68.82 | 69.88 | 68.20 | 69.86 | 63.47 | 5.77% | 110,091 |
| Jan 16, 2026 | 65.25 | 66.05 | 63.73 | 66.05 | 59.35 | 0.12% | 92,304 |
| Jan 15, 2026 | 65.13 | 66.43 | 64.85 | 65.97 | 59.28 | 0.23% | 49,464 |