Roundhill Gold Miners WeeklyPay ETF (GDXW)
BATS: GDXW · Real-Time Price · USD
47.37
+1.31 (2.84%)
At close: May 29, 2026, 4:00 PM EDT
47.40
+0.03 (0.06%)
After-hours: May 29, 2026, 8:00 PM EDT
GDXW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 46.12 | 47.95 | 45.65 | 47.37 | 47.37 | 2.84% | 52,516 |
| May 28, 2026 | 44.36 | 46.50 | 43.55 | 46.06 | 46.06 | 2.38% | 51,866 |
| May 27, 2026 | 45.12 | 46.00 | 44.95 | 44.99 | 44.99 | -3.79% | 46,522 |
| May 26, 2026 | 45.78 | 46.79 | 45.78 | 46.76 | 46.76 | 4.41% | 45,211 |
| May 22, 2026 | 45.63 | 45.66 | 44.38 | 45.13 | 44.79 | -1.25% | 54,107 |
| May 21, 2026 | 44.73 | 46.49 | 44.51 | 45.70 | 45.35 | -0.41% | 35,567 |
| May 20, 2026 | 44.88 | 46.13 | 44.21 | 45.89 | 45.54 | 3.57% | 45,297 |
| May 19, 2026 | 45.47 | 45.47 | 43.86 | 44.31 | 43.97 | -4.47% | 64,997 |
| May 18, 2026 | 47.28 | 47.88 | 45.97 | 46.39 | 46.03 | -0.49% | 47,618 |
| May 15, 2026 | 48.56 | 48.59 | 46.89 | 47.25 | 46.26 | -8.16% | 137,660 |
| May 14, 2026 | 52.67 | 52.91 | 51.45 | 51.45 | 50.37 | -2.81% | 32,587 |
| May 13, 2026 | 52.84 | 53.46 | 52.00 | 52.94 | 51.83 | -1.35% | 34,602 |
| May 12, 2026 | 52.74 | 53.76 | 50.96 | 53.67 | 52.54 | -0.30% | 32,713 |
| May 11, 2026 | 52.47 | 54.66 | 52.47 | 53.83 | 52.70 | 3.49% | 57,631 |
| May 8, 2026 | 51.37 | 52.63 | 51.21 | 52.32 | 50.92 | 3.56% | 71,954 |
| May 7, 2026 | 52.43 | 53.31 | 50.52 | 50.52 | 49.17 | -0.42% | 68,727 |
| May 6, 2026 | 49.76 | 51.28 | 49.76 | 50.74 | 49.38 | 9.06% | 63,344 |
| May 5, 2026 | 47.65 | 47.65 | 46.52 | 46.52 | 45.28 | 0.26% | 44,656 |
| May 4, 2026 | 46.71 | 47.56 | 46.31 | 46.40 | 45.16 | -2.32% | 75,179 |
| May 1, 2026 | 48.32 | 49.04 | 47.76 | 47.89 | 46.23 | -1.66% | 83,742 |
| Apr 30, 2026 | 49.22 | 49.30 | 48.12 | 48.70 | 47.02 | 3.18% | 40,230 |
| Apr 29, 2026 | 47.80 | 48.18 | 47.04 | 47.20 | 45.57 | -3.40% | 91,283 |
| Apr 28, 2026 | 49.97 | 50.19 | 48.52 | 48.86 | 47.17 | -5.13% | 96,888 |
| Apr 27, 2026 | 52.00 | 52.10 | 51.23 | 51.50 | 49.72 | -2.41% | 64,428 |
| Apr 24, 2026 | 52.52 | 53.43 | 51.94 | 53.40 | 50.95 | 2.85% | 100,879 |
| Apr 23, 2026 | 52.77 | 53.07 | 50.68 | 51.92 | 49.53 | -2.74% | 59,568 |
| Apr 22, 2026 | 53.95 | 54.34 | 53.36 | 53.38 | 50.93 | 1.64% | 47,797 |
| Apr 21, 2026 | 55.97 | 56.10 | 52.41 | 52.52 | 50.11 | -7.52% | 82,492 |
| Apr 20, 2026 | 56.96 | 57.01 | 56.00 | 56.79 | 54.18 | -1.51% | 66,634 |
| Apr 17, 2026 | 57.96 | 59.66 | 57.63 | 58.39 | 55.01 | 3.36% | 94,835 |
| Apr 16, 2026 | 56.99 | 57.47 | 56.31 | 56.49 | 53.22 | -0.32% | 41,288 |
| Apr 15, 2026 | 58.20 | 58.20 | 56.51 | 56.67 | 53.39 | -3.10% | 45,631 |
| Apr 14, 2026 | 57.98 | 59.10 | 57.88 | 58.48 | 55.10 | 1.97% | 41,652 |
| Apr 13, 2026 | 56.75 | 57.50 | 56.35 | 57.35 | 54.03 | -0.56% | 37,369 |
| Apr 10, 2026 | 58.15 | 58.91 | 57.96 | 58.44 | 54.34 | 1.18% | 49,047 |
| Apr 9, 2026 | 58.03 | 58.83 | 56.72 | 57.76 | 53.71 | 0.21% | 27,813 |
| Apr 8, 2026 | 59.57 | 59.80 | 56.40 | 57.64 | 53.59 | 4.36% | 47,017 |
| Apr 7, 2026 | 54.20 | 55.46 | 52.95 | 55.23 | 51.35 | 1.36% | 37,623 |
| Apr 6, 2026 | 54.84 | 55.40 | 54.27 | 54.49 | 50.66 | -0.88% | 29,263 |
| Apr 2, 2026 | 52.57 | 56.65 | 52.50 | 55.66 | 51.11 | -1.88% | 70,063 |
| Apr 1, 2026 | 55.97 | 57.80 | 55.08 | 56.73 | 52.09 | 5.45% | 58,605 |
| Mar 31, 2026 | 51.26 | 53.80 | 51.26 | 53.80 | 49.40 | 8.44% | 43,872 |
| Mar 30, 2026 | 50.77 | 51.43 | 49.12 | 49.61 | 45.56 | -0.18% | 51,428 |
| Mar 27, 2026 | 48.00 | 50.50 | 47.75 | 49.91 | 45.64 | 4.97% | 36,297 |
| Mar 26, 2026 | 48.18 | 50.31 | 47.54 | 47.54 | 43.48 | -5.39% | 47,815 |
| Mar 25, 2026 | 51.19 | 51.24 | 49.80 | 50.25 | 45.95 | 4.10% | 42,292 |
| Mar 24, 2026 | 47.40 | 48.78 | 46.48 | 48.27 | 44.14 | 0.15% | 42,638 |
| Mar 23, 2026 | 47.04 | 49.30 | 46.92 | 48.20 | 44.08 | 4.87% | 101,867 |
| Mar 20, 2026 | 48.63 | 48.63 | 45.54 | 46.37 | 42.03 | -4.21% | 100,218 |
| Mar 19, 2026 | 46.92 | 48.79 | 46.31 | 48.41 | 43.88 | -7.21% | 125,629 |