Roundhill Gold Miners WeeklyPay ETF (GDXW)

BATS: GDXW · Real-Time Price · USD

31.16

-2.06 (-6.20%)

At close: Oct 30, 2026, 4:00 PM EDT

31.25

+0.09 (0.29%)

After-hours: Oct 30, 2026, 8:00 PM EDT

GDXW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	31.73	31.73	30.50	31.16	31.16	-6.20%	113,114
Oct 29, 2026	33.49	33.51	32.90	33.22	33.22	-3.57%	86,708
Oct 28, 2026	33.99	34.47	33.57	34.45	34.45	1.03%	30,720
Oct 27, 2026	33.25	34.10	33.08	34.10	34.10	3.11%	40,206
Oct 26, 2026	32.83	33.20	32.16	33.07	33.07	1.26%	37,550
Oct 23, 2026	33.50	33.66	32.34	32.98	32.66	-2.28%	48,945
Oct 22, 2026	34.88	34.88	33.57	33.75	33.42	-6.88%	74,416
Oct 21, 2026	36.48	36.48	35.59	36.24	35.89	0.70%	31,572
Oct 20, 2026	35.81	37.04	35.41	35.99	35.64	-0.77%	77,189
Oct 19, 2026	36.58	36.68	36.15	36.27	35.92	-1.30%	34,060
Oct 16, 2026	36.54	37.90	36.54	37.13	36.39	0.77%	37,006
Oct 15, 2026	35.61	36.85	35.39	36.85	36.11	5.26%	33,538
Oct 14, 2026	35.69	36.04	34.55	35.01	34.31	-5.35%	123,239
Oct 13, 2026	37.95	37.96	36.60	36.99	36.25	-1.67%	64,508
Oct 12, 2026	37.83	37.98	37.57	37.87	36.87	-1.05%	36,834
Oct 9, 2026	37.99	38.38	37.77	38.27	37.25	3.71%	62,910
Oct 8, 2026	36.37	37.06	36.18	36.90	35.92	1.40%	29,350
Oct 7, 2026	36.32	36.61	35.77	36.39	35.42	-3.48%	82,998
Oct 6, 2026	37.39	38.05	36.95	37.70	36.70	0.89%	62,811
Oct 5, 2026	37.63	37.70	36.61	37.37	36.38	-0.05%	54,530
Oct 2, 2026	38.11	38.25	37.05	37.72	36.40	1.06%	189,402
Oct 1, 2026	37.86	37.86	37.29	37.32	36.02	-1.43%	113,618
Sep 30, 2026	38.82	38.82	37.86	37.86	36.54	-1.74%	56,102
Sep 29, 2026	38.44	38.60	37.88	38.53	37.18	1.61%	55,452
Sep 28, 2026	38.12	38.66	37.66	37.92	36.59	-6.57%	87,626
Sep 25, 2026	40.79	41.10	40.36	40.98	39.17	0.96%	33,226
Sep 24, 2026	40.86	40.86	39.90	40.59	38.80	-1.72%	72,444
Sep 23, 2026	42.31	42.31	41.08	41.30	39.48	-5.52%	64,105
Sep 22, 2026	41.76	43.92	41.76	43.71	41.78	4.52%	61,480
Sep 21, 2026	42.65	42.65	41.43	41.82	39.97	-1.32%	62,917
Sep 18, 2026	43.20	43.20	42.08	42.78	40.51	-0.63%	57,350
Sep 17, 2026	42.89	43.35	42.39	43.05	40.76	4.57%	42,442
Sep 16, 2026	43.12	43.12	40.56	41.17	38.98	-1.92%	52,841
Sep 15, 2026	42.37	42.37	41.36	41.97	39.75	-0.11%	36,520
Sep 14, 2026	41.99	42.56	41.38	42.02	39.79	-3.73%	78,577
Sep 11, 2026	44.88	45.10	43.76	44.11	41.33	1.43%	35,913
Sep 10, 2026	43.90	44.37	43.49	43.49	40.75	-4.33%	34,558
Sep 9, 2026	46.10	46.40	45.32	45.46	42.59	1.34%	32,833
Sep 8, 2026	45.24	45.90	44.82	44.86	42.03	-1.07%	112,323
Sep 4, 2026	45.56	46.24	45.30	45.77	42.49	-2.76%	45,249
Sep 3, 2026	46.60	47.19	45.76	47.07	43.69	5.14%	50,164
Sep 2, 2026	44.66	45.51	44.22	44.77	41.56	3.51%	32,854
Sep 1, 2026	43.56	45.24	43.22	43.25	40.15	-4.78%	78,194
Aug 31, 2026	45.80	45.91	44.56	45.42	42.16	-1.53%	52,264
Aug 28, 2026	49.16	49.23	46.11	46.73	42.81	-4.46%	81,374
Aug 27, 2026	48.04	49.15	47.95	48.91	44.81	1.52%	32,521
Aug 26, 2026	48.64	49.17	48.13	48.18	44.14	-3.50%	69,797
Aug 25, 2026	48.01	50.06	48.00	49.93	45.75	2.23%	37,153
Aug 24, 2026	49.23	49.47	47.88	48.84	44.75	0.53%	73,378
Aug 21, 2026	48.96	49.13	48.49	49.00	44.51	3.62%	87,260