Roundhill Gold WeeklyPay ETF (GLDW)
BATS: GLDW · Real-Time Price · USD
42.35
+0.31 (0.74%)
At close: Sep 18, 2026, 4:00 PM EDT
42.38
+0.03 (0.07%)
After-hours: Sep 18, 2026, 8:00 PM EDT
GLDW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 42.09 | 42.59 | 42.09 | 42.35 | 42.35 | 0.74% | 5,075 |
| Sep 17, 2026 | 42.15 | 42.31 | 41.93 | 42.04 | 42.04 | 1.99% | 12,474 |
| Sep 16, 2026 | 42.19 | 42.19 | 40.81 | 41.22 | 41.22 | -0.61% | 15,858 |
| Sep 15, 2026 | 41.31 | 41.59 | 41.21 | 41.47 | 41.47 | 0.63% | 6,762 |
| Sep 14, 2026 | 41.08 | 41.62 | 41.08 | 41.21 | 41.21 | -1.93% | 19,337 |
| Sep 11, 2026 | 42.71 | 42.83 | 42.24 | 42.25 | 42.02 | 0.60% | 19,295 |
| Sep 10, 2026 | 42.29 | 42.54 | 42.00 | 42.00 | 41.77 | -2.05% | 11,183 |
| Sep 9, 2026 | 43.18 | 43.22 | 42.73 | 42.88 | 42.65 | 0.89% | 7,475 |
| Sep 8, 2026 | 42.84 | 43.06 | 42.50 | 42.50 | 42.27 | -2.02% | 13,585 |
| Sep 4, 2026 | 43.29 | 43.70 | 43.28 | 43.55 | 43.14 | -1.08% | 9,516 |
| Sep 3, 2026 | 44.07 | 44.41 | 43.87 | 44.03 | 43.61 | 2.34% | 7,033 |
| Sep 2, 2026 | 42.68 | 43.06 | 42.68 | 43.02 | 42.62 | 1.77% | 7,132 |
| Sep 1, 2026 | 42.57 | 42.90 | 42.27 | 42.27 | 41.87 | -3.29% | 12,002 |
| Aug 31, 2026 | 43.64 | 43.71 | 43.31 | 43.71 | 43.30 | -0.05% | 20,486 |
| Aug 28, 2026 | 45.53 | 45.53 | 44.00 | 44.03 | 43.32 | -4.17% | 19,520 |
| Aug 27, 2026 | 45.59 | 46.04 | 45.43 | 45.95 | 45.21 | 0.26% | 12,811 |
| Aug 26, 2026 | 46.09 | 46.18 | 45.73 | 45.83 | 45.09 | -1.69% | 17,405 |
| Aug 25, 2026 | 46.02 | 46.62 | 45.89 | 46.62 | 45.87 | 0.22% | 18,236 |
| Aug 24, 2026 | 46.85 | 46.85 | 46.25 | 46.52 | 45.77 | 1.03% | 16,502 |
| Aug 21, 2026 | 46.02 | 46.48 | 45.80 | 46.29 | 45.30 | 2.25% | 16,410 |
| Aug 20, 2026 | 44.69 | 45.27 | 44.54 | 45.27 | 44.31 | 0.36% | 7,075 |
| Aug 19, 2026 | 44.60 | 45.11 | 44.44 | 45.11 | 44.15 | 4.83% | 14,599 |
| Aug 18, 2026 | 43.57 | 43.83 | 43.03 | 43.03 | 42.11 | -2.20% | 8,218 |
| Aug 17, 2026 | 43.70 | 44.13 | 43.57 | 44.00 | 43.06 | 1.23% | 9,748 |
| Aug 14, 2026 | 43.92 | 43.97 | 43.70 | 43.72 | 42.54 | 0.64% | 9,504 |
| Aug 13, 2026 | 43.97 | 43.97 | 43.40 | 43.45 | 42.27 | -1.69% | 11,136 |
| Aug 12, 2026 | 44.38 | 44.50 | 44.08 | 44.19 | 43.00 | 1.07% | 9,544 |
| Aug 11, 2026 | 44.14 | 44.14 | 43.62 | 43.73 | 42.54 | -0.53% | 6,776 |
| Aug 10, 2026 | 43.43 | 44.00 | 43.13 | 43.96 | 42.76 | 1.42% | 10,028 |
| Aug 7, 2026 | 43.85 | 43.93 | 43.51 | 43.54 | 42.16 | 2.69% | 10,588 |
| Aug 6, 2026 | 42.55 | 42.85 | 42.23 | 42.40 | 41.06 | -0.18% | 7,076 |
| Aug 5, 2026 | 41.78 | 42.71 | 41.78 | 42.48 | 41.13 | 4.99% | 11,598 |
| Aug 4, 2026 | 40.56 | 40.81 | 40.40 | 40.46 | 39.18 | 0.80% | 6,345 |
| Aug 3, 2026 | 39.83 | 40.14 | 39.71 | 40.14 | 38.87 | -0.19% | 6,549 |
| Jul 31, 2026 | 40.24 | 40.44 | 39.98 | 40.44 | 38.94 | -1.58% | 7,606 |
| Jul 30, 2026 | 40.95 | 41.13 | 40.85 | 41.09 | 39.56 | 1.68% | 4,852 |
| Jul 29, 2026 | 39.97 | 41.09 | 39.73 | 40.41 | 38.91 | 0.95% | 5,093 |
| Jul 28, 2026 | 39.99 | 40.28 | 39.99 | 40.03 | 38.55 | -1.95% | 3,439 |
| Jul 27, 2026 | 40.68 | 40.83 | 40.54 | 40.83 | 39.31 | 0.97% | 5,533 |
| Jul 24, 2026 | 40.65 | 40.93 | 40.55 | 40.61 | 38.93 | 0.14% | 4,978 |
| Jul 23, 2026 | 40.56 | 40.69 | 40.42 | 40.55 | 38.88 | -2.40% | 7,001 |
| Jul 22, 2026 | 41.73 | 41.97 | 41.55 | 41.55 | 39.84 | 1.41% | 5,694 |
| Jul 21, 2026 | 40.52 | 40.98 | 40.52 | 40.97 | 39.28 | 2.31% | 10,676 |
| Jul 20, 2026 | 40.01 | 40.19 | 39.98 | 40.05 | 38.40 | -0.29% | 8,893 |
| Jul 17, 2026 | 39.98 | 40.45 | 39.98 | 40.37 | 38.51 | 1.06% | 14,486 |
| Jul 16, 2026 | 40.38 | 40.38 | 39.93 | 39.95 | 38.11 | -2.26% | 7,599 |
| Jul 15, 2026 | 40.79 | 41.13 | 40.55 | 40.87 | 38.99 | - | 7,452 |
| Jul 14, 2026 | 41.19 | 41.31 | 40.87 | 40.87 | 38.99 | 1.57% | 5,203 |
| Jul 13, 2026 | 41.09 | 41.09 | 40.08 | 40.24 | 38.39 | -3.10% | 5,433 |
| Jul 10, 2026 | 41.60 | 41.91 | 41.58 | 41.77 | 39.61 | -0.46% | 7,260 |