Roundhill GOOGL WeeklyPay ETF (GOOW)

GOOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	64.63	66.54	64.41	65.79	65.79	-1.16%	4,970
Jun 22, 2026	68.60	68.73	64.88	66.56	66.56	-6.40%	65,156
Jun 18, 2026	71.17	71.53	69.40	71.52	71.11	1.59%	21,742
Jun 17, 2026	71.49	71.74	70.15	70.40	70.00	-3.06%	24,658
Jun 16, 2026	71.56	72.77	71.46	72.62	72.21	1.20%	17,780
Jun 15, 2026	71.24	72.41	71.17	71.76	71.36	3.33%	27,652
Jun 12, 2026	69.95	71.49	69.44	69.84	69.05	0.67%	20,112
Jun 11, 2026	69.17	69.59	66.94	69.37	68.59	0.17%	36,595
Jun 10, 2026	70.80	71.55	68.88	69.25	68.47	-2.50%	18,970
Jun 9, 2026	71.78	72.65	69.45	71.03	70.23	0.37%	27,420
Jun 8, 2026	71.30	71.31	70.03	70.76	69.97	-1.59%	34,993
Jun 5, 2026	72.00	72.91	71.25	72.37	71.10	-1.36%	43,727
Jun 4, 2026	70.65	73.52	70.65	73.37	72.07	4.51%	21,906
Jun 3, 2026	70.75	71.73	70.15	70.20	68.96	-0.89%	34,398
Jun 2, 2026	72.16	73.45	70.10	70.83	69.58	-5.04%	58,257
Jun 1, 2026	73.67	74.86	73.67	74.59	73.28	-0.77%	61,657
May 29, 2026	76.66	76.84	75.47	75.55	73.85	-3.43%	59,981
May 28, 2026	78.50	78.50	76.94	78.23	76.47	0.66%	22,345
May 27, 2026	77.01	78.75	77.01	77.72	75.97	0.17%	28,502
May 26, 2026	76.87	77.71	76.39	77.59	75.84	1.37%	38,996
May 22, 2026	78.13	78.21	76.73	77.07	74.82	-1.10%	28,851
May 21, 2026	77.75	79.25	76.80	77.93	75.65	-0.45%	62,350
May 20, 2026	78.26	78.50	76.94	78.28	75.99	0.01%	41,962
May 19, 2026	80.39	80.39	77.73	78.27	75.98	-3.00%	47,786
May 18, 2026	80.26	83.17	80.06	80.69	78.33	0.38%	24,341
May 15, 2026	81.19	81.51	80.07	81.10	78.03	-1.16%	20,190
May 14, 2026	81.44	82.46	80.87	82.05	78.95	-0.63%	22,628
May 13, 2026	78.52	82.57	78.17	82.57	79.45	5.04%	40,689
May 12, 2026	78.95	78.95	77.72	78.61	75.64	-0.51%	43,961
May 11, 2026	80.16	81.24	78.97	79.01	76.02	-3.96%	83,750
May 8, 2026	82.04	83.03	81.69	82.95	79.16	0.67%	34,217
May 7, 2026	82.42	82.42	81.00	82.40	78.63	0.16%	20,902
May 6, 2026	81.04	82.47	80.90	82.27	78.51	3.35%	24,417
May 5, 2026	79.01	80.67	78.94	79.60	75.96	1.39%	31,257
May 4, 2026	78.94	79.33	77.75	78.51	74.92	-1.01%	28,408
May 1, 2026	79.83	79.83	77.95	79.80	75.68	0.35%	40,461
Apr 30, 2026	76.65	79.65	74.83	79.52	75.42	12.19%	61,373
Apr 29, 2026	70.23	72.20	69.78	70.88	67.22	-0.06%	26,711
Apr 28, 2026	70.84	71.29	70.19	70.92	67.26	-0.26%	15,252
Apr 27, 2026	70.08	71.81	69.22	71.11	67.44	2.21%	35,484
Apr 24, 2026	69.01	70.35	68.00	70.16	65.98	1.62%	68,003
Apr 23, 2026	68.89	69.50	68.38	69.04	64.93	-0.19%	17,925
Apr 22, 2026	68.58	69.20	68.08	69.17	65.05	2.97%	25,759
Apr 21, 2026	68.79	69.00	67.09	67.17	63.17	-1.81%	16,064
Apr 20, 2026	69.25	69.25	68.31	68.41	64.34	-1.78%	23,075
Apr 17, 2026	69.36	70.31	68.91	70.20	65.51	1.98%	28,047
Apr 16, 2026	69.50	69.63	68.50	68.84	64.24	-0.39%	20,256
Apr 15, 2026	67.90	69.11	67.57	69.11	64.49	1.62%	21,043
Apr 14, 2026	65.33	68.01	65.33	68.01	63.46	5.21%	25,120
Apr 13, 2026	64.10	65.51	63.48	64.64	60.32	0.78%	40,536

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.