Roundhill Gold WeeklyPay ETF (GLDW)

BATS: GLDW · Real-Time Price · USD

35.49

-1.56 (-4.21%)

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

36.00

+0.51 (1.44%)

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

GLDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	36.08	36.08	35.41	35.49	35.49	-4.22%	8,618
Oct 29, 2026	37.14	37.14	36.85	37.05	37.05	-1.34%	4,008
Oct 28, 2026	37.34	37.56	37.20	37.56	37.55	0.13%	4,474
Oct 27, 2026	37.18	37.57	37.18	37.51	37.51	1.44%	6,664
Oct 26, 2026	36.85	37.01	36.80	36.97	36.97	0.47%	6,412
Oct 23, 2026	37.27	37.27	36.83	36.99	36.80	-0.87%	7,673
Oct 22, 2026	37.80	37.80	37.20	37.32	37.12	-3.10%	13,645
Oct 21, 2026	38.42	38.58	38.26	38.51	38.31	0.29%	3,789
Oct 20, 2026	38.50	38.59	38.30	38.40	38.20	-0.60%	10,232
Oct 19, 2026	38.76	38.85	38.56	38.63	38.43	-0.77%	6,022
Oct 16, 2026	39.09	39.35	38.95	39.12	38.73	-0.22%	6,504
Oct 15, 2026	38.98	39.21	38.86	39.21	38.82	2.18%	4,133
Oct 14, 2026	38.36	38.42	38.09	38.37	37.99	-1.89%	16,219
Oct 13, 2026	39.29	39.37	38.94	39.11	38.72	-0.17%	7,176
Oct 12, 2026	39.37	39.37	39.23	39.30	38.79	-0.71%	6,272
Oct 9, 2026	39.53	39.70	39.41	39.59	39.06	1.88%	8,245
Oct 8, 2026	38.89	38.95	38.71	38.86	38.34	0.90%	8,909
Oct 7, 2026	38.51	38.73	38.31	38.51	38.00	-2.08%	9,192
Oct 6, 2026	39.15	39.40	39.15	39.33	38.81	0.81%	6,454
Oct 5, 2026	39.24	39.24	38.82	39.01	38.50	-0.20%	10,405
Oct 2, 2026	39.72	39.81	39.03	39.25	38.58	-0.76%	12,101
Oct 1, 2026	39.52	39.63	39.36	39.55	38.87	0.42%	4,689
Sep 30, 2026	39.81	39.81	39.27	39.39	38.71	-0.56%	2,682
Sep 29, 2026	39.48	39.61	39.30	39.61	38.93	1.44%	6,408
Sep 28, 2026	39.34	39.48	38.93	39.04	38.37	-4.55%	15,490
Sep 25, 2026	40.92	41.21	40.92	41.11	40.20	0.35%	5,880
Sep 24, 2026	40.94	40.98	40.68	40.97	40.06	0.04%	4,070
Sep 23, 2026	41.34	41.34	40.95	40.95	40.05	-2.62%	13,397
Sep 22, 2026	41.77	42.05	41.55	42.05	41.12	0.50%	6,016
Sep 21, 2026	41.99	41.99	41.55	41.84	40.92	-0.77%	12,529
Sep 18, 2026	42.09	42.59	42.09	42.35	41.24	0.74%	5,075
Sep 17, 2026	42.15	42.31	41.93	42.04	40.93	1.99%	12,474
Sep 16, 2026	42.19	42.19	40.81	41.22	40.13	-0.61%	15,858
Sep 15, 2026	41.31	41.59	41.21	41.47	40.38	0.63%	6,762
Sep 14, 2026	41.08	41.62	41.08	41.21	40.12	-1.93%	19,337
Sep 11, 2026	42.71	42.83	42.24	42.25	40.91	0.60%	19,295
Sep 10, 2026	42.29	42.54	42.00	42.00	40.67	-2.05%	11,183
Sep 9, 2026	43.18	43.22	42.73	42.88	41.52	0.89%	7,475
Sep 8, 2026	42.84	43.06	42.50	42.50	41.16	-2.02%	13,585
Sep 4, 2026	43.29	43.70	43.28	43.55	42.00	-1.08%	9,516
Sep 3, 2026	44.07	44.41	43.87	44.03	42.46	2.34%	7,033
Sep 2, 2026	42.68	43.06	42.68	43.02	41.49	1.77%	7,132
Sep 1, 2026	42.57	42.90	42.27	42.27	40.77	-3.29%	12,002
Aug 31, 2026	43.64	43.71	43.31	43.71	42.16	-0.05%	20,486
Aug 28, 2026	45.53	45.53	44.00	44.03	42.18	-4.17%	19,520
Aug 27, 2026	45.59	46.04	45.43	45.95	44.02	0.26%	12,811
Aug 26, 2026	46.09	46.18	45.73	45.83	43.90	-1.69%	17,405
Aug 25, 2026	46.02	46.62	45.89	46.62	44.66	0.22%	18,236
Aug 24, 2026	46.85	46.85	46.25	46.52	44.56	1.03%	16,502
Aug 21, 2026	46.02	46.48	45.80	46.29	44.11	2.25%	16,410