Roundhill Gold Miners WeeklyPay ETF (GDXW)

BATS: GDXW · Real-Time Price · USD

42.78

-0.27 (-0.63%)

At close: Sep 18, 2026, 4:00 PM EDT

43.37

+0.59 (1.39%)

After-hours: Sep 18, 2026, 8:00 PM EDT

GDXW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	43.20	43.20	42.08	42.78	42.78	-0.63%	56,430
Sep 17, 2026	42.89	43.35	42.39	43.05	43.05	4.57%	42,442
Sep 16, 2026	43.12	43.12	40.56	41.17	41.17	-1.92%	52,841
Sep 15, 2026	42.37	42.37	41.36	41.97	41.97	-0.11%	36,520
Sep 14, 2026	41.99	42.56	41.38	42.02	42.02	-3.73%	78,577
Sep 11, 2026	44.88	45.10	43.76	44.11	43.65	1.43%	35,913
Sep 10, 2026	43.90	44.37	43.49	43.49	43.03	-4.33%	34,558
Sep 9, 2026	46.10	46.40	45.32	45.46	44.98	1.34%	32,833
Sep 8, 2026	45.24	45.90	44.82	44.86	44.39	-1.07%	112,323
Sep 4, 2026	45.56	46.24	45.30	45.77	44.87	-2.76%	45,249
Sep 3, 2026	46.60	47.19	45.76	47.07	46.14	5.14%	50,164
Sep 2, 2026	44.66	45.51	44.22	44.77	43.89	3.51%	32,854
Sep 1, 2026	43.56	45.24	43.22	43.25	42.40	-4.78%	78,194
Aug 31, 2026	45.80	45.91	44.56	45.42	44.53	-1.53%	52,264
Aug 28, 2026	49.16	49.23	46.11	46.73	45.22	-4.46%	81,374
Aug 27, 2026	48.04	49.15	47.95	48.91	47.33	1.52%	32,521
Aug 26, 2026	48.64	49.17	48.13	48.18	46.62	-3.50%	69,797
Aug 25, 2026	48.01	50.06	48.00	49.93	48.31	2.23%	37,153
Aug 24, 2026	49.23	49.47	47.88	48.84	47.26	0.53%	73,378
Aug 21, 2026	48.96	49.13	48.49	49.00	47.01	3.62%	87,260
Aug 20, 2026	45.19	47.46	45.19	47.29	45.37	3.23%	45,389
Aug 19, 2026	43.96	45.90	43.92	45.81	43.95	11.08%	55,743
Aug 18, 2026	42.00	42.47	41.24	41.24	39.56	-3.73%	38,851
Aug 17, 2026	42.23	43.21	42.00	42.84	41.10	2.41%	34,269
Aug 14, 2026	42.04	42.83	42.04	42.31	40.13	2.37%	32,108
Aug 13, 2026	41.93	41.93	40.90	41.33	39.20	-3.42%	35,312
Aug 12, 2026	43.58	43.58	42.64	42.80	40.59	1.05%	36,101
Aug 11, 2026	42.43	42.63	42.01	42.35	40.17	-0.51%	29,575
Aug 10, 2026	41.77	42.71	40.93	42.57	40.38	0.90%	56,519
Aug 7, 2026	42.18	42.88	41.87	42.50	40.02	8.36%	70,903
Aug 6, 2026	38.59	39.50	38.40	39.22	36.93	0.09%	65,947
Aug 5, 2026	38.26	39.49	38.14	39.19	36.90	9.21%	60,002
Aug 4, 2026	35.85	36.50	35.50	35.88	33.78	2.73%	54,871
Aug 3, 2026	34.00	34.93	33.71	34.93	32.89	2.84%	26,265
Jul 31, 2026	34.53	34.56	33.70	34.35	31.98	-3.84%	38,522
Jul 30, 2026	34.89	35.72	34.35	35.72	33.26	4.87%	26,603
Jul 29, 2026	34.31	35.05	33.26	34.06	31.71	-1.10%	56,094
Jul 28, 2026	34.55	34.84	33.96	34.44	32.06	-2.33%	41,688
Jul 27, 2026	35.47	35.50	34.49	35.26	32.83	0.92%	42,180
Jul 24, 2026	35.22	35.74	34.91	35.18	32.53	0.47%	29,544
Jul 23, 2026	34.73	35.27	34.50	35.02	32.38	-2.81%	36,493
Jul 22, 2026	35.51	36.60	35.51	36.03	33.31	4.07%	34,086
Jul 21, 2026	33.64	34.62	33.52	34.62	32.01	5.97%	35,348
Jul 20, 2026	32.97	33.17	32.65	32.67	30.21	-1.05%	38,383
Jul 17, 2026	32.73	33.59	32.45	33.31	30.53	-0.24%	36,871
Jul 16, 2026	34.11	34.14	33.24	33.39	30.60	-4.16%	59,333
Jul 15, 2026	35.25	35.52	34.11	34.84	31.93	-1.16%	32,074
Jul 14, 2026	36.07	36.39	35.14	35.25	32.31	2.25%	60,023
Jul 13, 2026	35.01	35.14	34.27	34.48	31.60	-3.50%	33,774
Jul 10, 2026	35.89	36.39	35.68	36.15	32.74	-0.28%	27,714