Roundhill Gold WeeklyPay ETF (GLDW)
BATS: GLDW · Real-Time Price · USD
51.25
+2.08 (4.23%)
At close: Mar 27, 2026, 4:00 PM EDT
52.26
+1.01 (1.98%)
After-hours: Mar 27, 2026, 8:00 PM EDT
GLDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 50.30 | 51.71 | 49.98 | 51.25 | 51.25 | 4.23% | 2,008 |
| Mar 26, 2026 | 50.30 | 50.60 | 49.17 | 49.17 | 49.17 | -4.55% | 602 |
| Mar 25, 2026 | 52.00 | 52.25 | 51.52 | 51.52 | 51.52 | 3.61% | 14,453 |
| Mar 24, 2026 | 49.20 | 50.14 | 49.20 | 49.72 | 49.72 | 0.02% | 26,426 |
| Mar 23, 2026 | 49.87 | 51.21 | 49.30 | 49.71 | 49.71 | -3.27% | 39,232 |
| Mar 20, 2026 | 53.65 | 53.65 | 51.24 | 51.39 | 51.08 | -3.93% | 47,024 |
| Mar 19, 2026 | 52.62 | 53.67 | 52.09 | 53.49 | 53.17 | -5.23% | 50,605 |
| Mar 18, 2026 | 56.50 | 57.10 | 56.36 | 56.44 | 56.10 | -3.82% | 33,647 |
| Mar 17, 2026 | 59.00 | 59.00 | 58.30 | 58.68 | 58.33 | 0.05% | 8,678 |
| Mar 16, 2026 | 58.75 | 59.11 | 58.37 | 58.65 | 58.30 | -1.08% | 35,343 |
| Mar 13, 2026 | 60.36 | 60.59 | 59.22 | 59.29 | 58.59 | -1.45% | 46,925 |
| Mar 12, 2026 | 61.34 | 61.34 | 60.16 | 60.16 | 59.45 | -2.48% | 27,378 |
| Mar 11, 2026 | 61.55 | 61.79 | 61.25 | 61.69 | 60.97 | -0.11% | 26,735 |
| Mar 10, 2026 | 62.05 | 62.42 | 61.76 | 61.76 | 61.03 | 1.23% | 28,475 |
| Mar 9, 2026 | 60.46 | 61.10 | 59.86 | 61.01 | 60.29 | -1.25% | 65,745 |
| Mar 6, 2026 | 61.06 | 61.98 | 60.79 | 61.78 | 60.59 | 1.83% | 31,214 |
| Mar 5, 2026 | 61.28 | 61.38 | 60.30 | 60.67 | 59.50 | -1.25% | 21,441 |
| Mar 4, 2026 | 62.10 | 62.16 | 61.23 | 61.44 | 60.26 | 0.70% | 23,898 |
| Mar 3, 2026 | 61.43 | 61.62 | 59.34 | 61.01 | 59.84 | -5.29% | 94,543 |
| Mar 2, 2026 | 64.33 | 64.71 | 63.58 | 64.42 | 63.18 | 1.00% | 56,930 |
| Feb 27, 2026 | 63.38 | 63.91 | 63.18 | 63.78 | 62.10 | 1.52% | 60,377 |
| Feb 26, 2026 | 62.45 | 62.89 | 62.10 | 62.83 | 61.17 | 0.84% | 12,314 |
| Feb 25, 2026 | 62.57 | 63.10 | 62.21 | 62.30 | 60.66 | -0.26% | 28,887 |
| Feb 24, 2026 | 61.55 | 62.55 | 61.55 | 62.46 | 60.82 | -1.78% | 41,136 |
| Feb 23, 2026 | 62.37 | 63.59 | 62.37 | 63.59 | 61.92 | 2.86% | 50,874 |
| Feb 20, 2026 | 61.05 | 61.82 | 60.65 | 61.82 | 59.79 | 2.24% | 33,843 |
| Feb 19, 2026 | 60.24 | 60.63 | 60.03 | 60.47 | 58.48 | 0.19% | 8,351 |
| Feb 18, 2026 | 60.19 | 60.65 | 60.16 | 60.35 | 58.37 | 2.86% | 8,746 |
| Feb 17, 2026 | 58.46 | 59.04 | 58.30 | 58.67 | 56.75 | -4.45% | 32,486 |
| Feb 13, 2026 | 61.06 | 61.54 | 60.51 | 61.40 | 59.01 | 3.11% | 27,538 |
| Feb 12, 2026 | 61.91 | 62.00 | 59.23 | 59.55 | 57.23 | -4.35% | 38,264 |
| Feb 11, 2026 | 62.00 | 62.37 | 61.53 | 62.26 | 59.83 | 1.25% | 20,851 |
| Feb 10, 2026 | 62.00 | 62.22 | 61.13 | 61.49 | 59.09 | -0.97% | 15,955 |
| Feb 9, 2026 | 61.10 | 62.18 | 61.10 | 62.09 | 59.67 | 2.44% | 21,649 |
| Feb 6, 2026 | 59.75 | 60.74 | 59.75 | 60.61 | 57.98 | 3.87% | 29,887 |
| Feb 5, 2026 | 58.96 | 59.82 | 58.28 | 58.35 | 55.82 | -3.49% | 31,005 |
| Feb 4, 2026 | 61.87 | 61.87 | 59.28 | 60.46 | 57.83 | 0.10% | 22,409 |
| Feb 3, 2026 | 60.22 | 61.00 | 59.58 | 60.40 | 57.78 | 7.38% | 43,195 |
| Feb 2, 2026 | 57.05 | 57.86 | 55.50 | 56.25 | 53.81 | -5.55% | 55,446 |
| Jan 30, 2026 | 62.67 | 63.44 | 57.31 | 59.56 | 56.58 | -12.07% | 102,813 |
| Jan 29, 2026 | 69.97 | 69.97 | 63.32 | 67.73 | 64.35 | 0.36% | 93,277 |
| Jan 28, 2026 | 65.76 | 67.67 | 65.50 | 67.49 | 64.12 | 4.54% | 45,727 |
| Jan 27, 2026 | 62.81 | 64.56 | 62.59 | 64.56 | 61.33 | 2.90% | 38,363 |
| Jan 26, 2026 | 63.11 | 63.38 | 62.00 | 62.74 | 59.61 | 0.82% | 52,490 |
| Jan 23, 2026 | 61.62 | 62.25 | 61.58 | 62.23 | 58.59 | 1.65% | 32,675 |
| Jan 22, 2026 | 60.00 | 61.32 | 59.90 | 61.22 | 57.64 | 2.14% | 20,645 |
| Jan 21, 2026 | 60.50 | 60.70 | 58.98 | 59.94 | 56.43 | 1.75% | 21,732 |
| Jan 20, 2026 | 58.83 | 59.06 | 58.40 | 58.91 | 55.46 | 3.86% | 21,258 |
| Jan 16, 2026 | 56.96 | 57.08 | 55.86 | 56.72 | 53.10 | -0.58% | 18,181 |
| Jan 15, 2026 | 57.02 | 57.20 | 56.85 | 57.05 | 53.41 | -0.71% | 16,388 |