Roundhill GOOGL WeeklyPay ETF (GOOW)
BATS: GOOW · Real-Time Price · USD
59.71
-0.61 (-1.01%)
At close: Apr 2, 2026, 4:00 PM EDT
59.70
-0.01 (-0.02%)
After-hours: Apr 2, 2026, 8:00 PM EDT
GOOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 58.73 | 60.17 | 58.24 | 59.71 | 59.71 | -1.01% | 1,990 |
| Apr 1, 2026 | 59.17 | 60.88 | 58.57 | 60.32 | 60.32 | 4.18% | 2,290 |
| Mar 31, 2026 | 55.65 | 57.90 | 55.56 | 57.90 | 57.90 | 6.43% | 2,715 |
| Mar 30, 2026 | 55.12 | 55.12 | 54.15 | 54.40 | 54.40 | -1.14% | 40,895 |
| Mar 27, 2026 | 55.75 | 56.31 | 55.01 | 55.03 | 54.61 | -2.91% | 37,273 |
| Mar 26, 2026 | 58.40 | 58.40 | 56.26 | 56.68 | 56.24 | -4.55% | 31,829 |
| Mar 25, 2026 | 60.00 | 60.41 | 58.94 | 59.38 | 58.92 | 0.68% | 31,690 |
| Mar 24, 2026 | 61.34 | 61.34 | 58.85 | 58.98 | 58.53 | -4.70% | 47,324 |
| Mar 23, 2026 | 62.01 | 62.81 | 61.78 | 61.89 | 61.41 | -0.80% | 43,132 |
| Mar 20, 2026 | 63.61 | 63.61 | 61.50 | 62.39 | 61.43 | -1.95% | 172,541 |
| Mar 19, 2026 | 63.15 | 63.94 | 62.69 | 63.63 | 62.65 | -0.45% | 40,766 |
| Mar 18, 2026 | 64.34 | 65.17 | 63.83 | 63.92 | 62.94 | -1.34% | 23,695 |
| Mar 17, 2026 | 63.57 | 64.79 | 63.36 | 64.79 | 63.79 | 2.29% | 21,574 |
| Mar 16, 2026 | 62.95 | 63.60 | 62.78 | 63.34 | 62.37 | 0.72% | 22,072 |
| Mar 13, 2026 | 63.98 | 64.21 | 62.50 | 62.89 | 61.61 | -0.41% | 56,912 |
| Mar 12, 2026 | 64.14 | 64.34 | 62.76 | 63.15 | 61.87 | -2.14% | 26,118 |
| Mar 11, 2026 | 64.12 | 65.03 | 64.01 | 64.53 | 63.22 | 0.39% | 17,985 |
| Mar 10, 2026 | 63.62 | 64.61 | 63.62 | 64.28 | 62.97 | 0.59% | 38,717 |
| Mar 9, 2026 | 60.79 | 63.90 | 60.79 | 63.90 | 62.60 | 2.62% | 32,587 |
| Mar 6, 2026 | 61.50 | 62.71 | 61.26 | 62.27 | 60.60 | -1.30% | 30,221 |
| Mar 5, 2026 | 63.67 | 63.67 | 62.23 | 63.09 | 61.39 | -0.88% | 53,926 |
| Mar 4, 2026 | 63.48 | 64.22 | 63.00 | 63.65 | 61.94 | 0.14% | 25,732 |
| Mar 3, 2026 | 62.44 | 63.56 | 62.00 | 63.56 | 61.85 | -1.07% | 60,736 |
| Mar 2, 2026 | 63.44 | 64.82 | 63.20 | 64.25 | 62.52 | -2.87% | 31,494 |
| Feb 27, 2026 | 64.54 | 66.29 | 64.54 | 66.15 | 63.83 | 1.43% | 34,375 |
| Feb 26, 2026 | 66.78 | 66.78 | 63.90 | 65.22 | 62.94 | -1.95% | 24,297 |
| Feb 25, 2026 | 66.39 | 66.80 | 65.83 | 66.52 | 64.19 | 0.45% | 31,646 |
| Feb 24, 2026 | 65.42 | 66.33 | 64.86 | 66.22 | 63.90 | -0.33% | 23,726 |
| Feb 23, 2026 | 68.07 | 68.30 | 65.95 | 66.44 | 64.11 | -1.40% | 33,873 |
| Feb 20, 2026 | 64.63 | 67.81 | 64.63 | 67.38 | 64.77 | 4.87% | 57,329 |
| Feb 19, 2026 | 64.08 | 64.94 | 64.04 | 64.25 | 61.77 | -0.23% | 19,830 |
| Feb 18, 2026 | 64.05 | 64.89 | 63.94 | 64.40 | 61.91 | 0.56% | 35,586 |
| Feb 17, 2026 | 63.60 | 64.59 | 62.77 | 64.04 | 61.56 | -1.94% | 62,304 |
| Feb 13, 2026 | 66.00 | 66.07 | 64.99 | 65.31 | 62.49 | -1.57% | 59,943 |
| Feb 12, 2026 | 66.97 | 68.00 | 66.00 | 66.35 | 63.48 | -0.76% | 48,092 |
| Feb 11, 2026 | 69.08 | 69.34 | 66.50 | 66.86 | 63.97 | -3.09% | 65,215 |
| Feb 10, 2026 | 69.33 | 69.39 | 67.91 | 68.99 | 66.01 | -2.07% | 53,442 |
| Feb 9, 2026 | 69.43 | 71.26 | 68.50 | 70.45 | 67.40 | -0.44% | 98,871 |
| Feb 6, 2026 | 71.92 | 72.43 | 69.90 | 70.76 | 67.10 | -2.61% | 108,516 |
| Feb 5, 2026 | 67.88 | 73.03 | 66.31 | 72.66 | 68.90 | -1.09% | 152,399 |
| Feb 4, 2026 | 76.02 | 76.02 | 72.09 | 73.46 | 69.66 | -2.38% | 120,238 |
| Feb 3, 2026 | 76.97 | 76.97 | 74.60 | 75.25 | 71.36 | -1.45% | 53,991 |
| Feb 2, 2026 | 74.01 | 76.50 | 74.01 | 76.36 | 72.41 | 1.72% | 51,935 |
| Jan 30, 2026 | 74.20 | 75.70 | 74.07 | 75.07 | 70.75 | -0.33% | 55,112 |
| Jan 29, 2026 | 76.00 | 76.00 | 72.17 | 75.32 | 70.99 | 0.78% | 56,517 |
| Jan 28, 2026 | 74.76 | 75.00 | 73.57 | 74.74 | 70.44 | 0.59% | 48,653 |
| Jan 27, 2026 | 74.08 | 75.12 | 74.08 | 74.30 | 70.03 | 0.31% | 41,900 |
| Jan 26, 2026 | 72.67 | 74.73 | 72.37 | 74.07 | 69.81 | 1.23% | 48,400 |
| Jan 23, 2026 | 74.38 | 74.38 | 72.83 | 73.17 | 68.49 | -0.93% | 65,677 |
| Jan 22, 2026 | 74.99 | 74.99 | 73.33 | 73.86 | 69.13 | 0.94% | 55,166 |