Roundhill Gold Miners WeeklyPay ETF (GDXW)

BATS: GDXW · Real-Time Price · USD

41.68

-1.13 (-2.64%)

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

40.81

-0.87 (-2.09%)

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

GDXW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	43.17	43.60	41.00	41.68	41.68	-2.64%	3,438
Jun 17, 2026	44.45	46.09	42.81	42.81	42.81	-3.68%	36,435
Jun 16, 2026	43.86	44.60	43.50	44.45	44.45	2.86%	68,120
Jun 15, 2026	43.35	44.25	42.98	43.21	43.21	7.79%	48,311
Jun 12, 2026	39.49	40.67	39.10	40.29	40.09	3.26%	34,988
Jun 11, 2026	36.63	39.15	36.57	39.01	38.82	6.73%	48,626
Jun 10, 2026	37.30	38.33	36.50	36.55	36.37	-5.97%	52,054
Jun 9, 2026	40.07	40.28	37.43	38.87	38.68	-1.71%	54,827
Jun 8, 2026	39.88	40.48	39.40	39.55	39.35	-0.54%	48,591
Jun 5, 2026	43.45	43.45	40.30	40.36	39.57	-10.26%	129,373
Jun 4, 2026	44.96	45.73	44.66	44.98	44.09	1.75%	24,910
Jun 3, 2026	45.21	45.33	44.20	44.20	43.33	-4.02%	28,147
Jun 2, 2026	45.94	46.22	44.86	46.05	45.14	1.76%	46,123
Jun 1, 2026	45.25	45.69	43.83	45.26	44.37	-3.63%	87,281
May 29, 2026	46.12	47.95	45.65	47.37	46.03	2.84%	52,759
May 28, 2026	44.36	46.50	43.55	46.06	44.76	2.38%	51,866
May 27, 2026	45.12	46.00	44.95	44.99	43.72	-3.79%	46,522
May 26, 2026	45.78	46.79	45.78	46.76	45.44	4.41%	45,211
May 22, 2026	45.63	45.66	44.38	45.13	43.52	-1.25%	54,107
May 21, 2026	44.73	46.49	44.51	45.70	44.07	-0.41%	35,567
May 20, 2026	44.88	46.13	44.21	45.89	44.26	3.57%	45,297
May 19, 2026	45.47	45.47	43.86	44.31	42.73	-4.47%	64,997
May 18, 2026	47.28	47.88	45.97	46.39	44.73	-0.49%	47,618
May 15, 2026	48.56	48.59	46.89	47.25	44.95	-8.16%	137,660
May 14, 2026	52.67	52.91	51.45	51.45	48.95	-2.81%	32,587
May 13, 2026	52.84	53.46	52.00	52.94	50.37	-1.35%	34,602
May 12, 2026	52.74	53.76	50.96	53.67	51.06	-0.30%	32,713
May 11, 2026	52.47	54.66	52.47	53.83	51.21	3.49%	57,631
May 8, 2026	51.37	52.63	51.21	52.32	49.49	3.56%	71,954
May 7, 2026	52.43	53.31	50.52	50.52	47.79	-0.42%	68,727
May 6, 2026	49.76	51.28	49.76	50.74	47.99	9.06%	63,344
May 5, 2026	47.65	47.65	46.52	46.52	44.00	0.26%	44,656
May 4, 2026	46.71	47.56	46.31	46.40	43.89	-2.32%	75,179
May 1, 2026	48.32	49.04	47.76	47.89	44.93	-1.66%	83,742
Apr 30, 2026	49.22	49.30	48.12	48.70	45.69	3.18%	40,230
Apr 29, 2026	47.80	48.18	47.04	47.20	44.28	-3.40%	91,283
Apr 28, 2026	49.97	50.19	48.52	48.86	45.84	-5.13%	96,888
Apr 27, 2026	52.00	52.10	51.23	51.50	48.32	-2.41%	64,428
Apr 24, 2026	52.52	53.43	51.94	53.40	49.51	2.85%	100,879
Apr 23, 2026	52.77	53.07	50.68	51.92	48.14	-2.74%	59,568
Apr 22, 2026	53.95	54.34	53.36	53.38	49.49	1.64%	47,797
Apr 21, 2026	55.97	56.10	52.41	52.52	48.70	-7.52%	82,492
Apr 20, 2026	56.96	57.01	56.00	56.79	52.65	-1.51%	66,634
Apr 17, 2026	57.96	59.66	57.63	58.39	53.46	3.36%	94,835
Apr 16, 2026	56.99	57.47	56.31	56.49	51.72	-0.32%	41,288
Apr 15, 2026	58.20	58.20	56.51	56.67	51.89	-3.10%	45,631
Apr 14, 2026	57.98	59.10	57.88	58.48	53.54	1.97%	41,652
Apr 13, 2026	56.75	57.50	56.35	57.35	52.51	-0.56%	37,369
Apr 10, 2026	58.15	58.91	57.96	58.44	52.81	1.18%	49,047
Apr 9, 2026	58.03	58.83	56.72	57.76	52.19	0.21%	27,813