Roundhill GOOGL WeeklyPay ETF (GOOW)
BATS: GOOW · Real-Time Price · USD
53.86
-2.14 (-3.82%)
At close: Oct 22, 2026, 4:00 PM EDT
54.00
+0.14 (0.26%)
After-hours: Oct 22, 2026, 8:00 PM EDT
GOOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 55.35 | 55.35 | 53.52 | 53.86 | 53.86 | -3.82% | 36,992 |
| Oct 21, 2026 | 56.74 | 56.74 | 55.15 | 56.00 | 56.00 | -1.93% | 49,609 |
| Oct 20, 2026 | 57.62 | 57.92 | 56.88 | 57.10 | 57.10 | -1.55% | 20,449 |
| Oct 19, 2026 | 57.65 | 58.32 | 57.47 | 58.00 | 58.00 | 1.56% | 26,388 |
| Oct 16, 2026 | 59.61 | 59.61 | 57.30 | 57.55 | 57.11 | -3.21% | 40,802 |
| Oct 15, 2026 | 57.82 | 60.05 | 57.81 | 59.46 | 59.00 | 0.60% | 25,348 |
| Oct 14, 2026 | 60.87 | 61.40 | 59.00 | 59.10 | 58.65 | -2.13% | 22,659 |
| Oct 13, 2026 | 60.79 | 61.27 | 60.30 | 60.39 | 59.92 | 0.45% | 17,268 |
| Oct 12, 2026 | 60.02 | 61.07 | 60.02 | 60.48 | 59.65 | 0.45% | 11,507 |
| Oct 9, 2026 | 60.30 | 60.87 | 60.14 | 60.21 | 59.39 | 0.77% | 15,459 |
| Oct 8, 2026 | 60.38 | 60.84 | 59.30 | 59.75 | 58.93 | -0.65% | 26,666 |
| Oct 7, 2026 | 59.00 | 60.14 | 58.66 | 60.14 | 59.32 | 1.08% | 16,593 |
| Oct 6, 2026 | 59.30 | 59.79 | 58.96 | 59.50 | 58.69 | 0.45% | 23,497 |
| Oct 5, 2026 | 58.63 | 59.57 | 58.63 | 59.23 | 58.42 | 0.96% | 18,939 |
| Oct 2, 2026 | 59.00 | 59.40 | 58.62 | 59.00 | 57.87 | 1.85% | 25,759 |
| Oct 1, 2026 | 60.56 | 60.56 | 57.42 | 57.93 | 56.82 | -2.36% | 30,419 |
| Sep 30, 2026 | 58.93 | 60.83 | 58.83 | 59.33 | 58.19 | 1.22% | 23,342 |
| Sep 29, 2026 | 58.83 | 58.83 | 57.88 | 58.62 | 57.49 | -0.37% | 22,486 |
| Sep 28, 2026 | 58.62 | 59.02 | 58.30 | 58.83 | 57.71 | -0.53% | 17,701 |
| Sep 25, 2026 | 59.60 | 59.96 | 59.20 | 59.62 | 58.01 | 0.37% | 20,358 |
| Sep 24, 2026 | 58.04 | 59.40 | 58.04 | 59.40 | 57.80 | 1.75% | 33,200 |
| Sep 23, 2026 | 60.77 | 61.03 | 58.30 | 58.38 | 56.80 | -4.53% | 30,014 |
| Sep 22, 2026 | 62.59 | 63.56 | 61.06 | 61.15 | 59.50 | -1.18% | 34,293 |
| Sep 21, 2026 | 60.90 | 62.45 | 60.90 | 61.88 | 60.21 | 1.52% | 23,900 |
| Sep 18, 2026 | 62.52 | 63.12 | 61.05 | 61.33 | 59.31 | 0.96% | 28,836 |
| Sep 17, 2026 | 60.82 | 60.87 | 60.06 | 60.75 | 58.75 | 1.75% | 14,629 |
| Sep 16, 2026 | 60.13 | 60.67 | 59.35 | 59.70 | 57.74 | -0.73% | 19,685 |
| Sep 15, 2026 | 60.72 | 60.75 | 59.96 | 60.14 | 58.16 | -1.86% | 12,315 |
| Sep 14, 2026 | 59.61 | 61.28 | 59.61 | 61.28 | 59.26 | 3.90% | 29,249 |
| Sep 11, 2026 | 58.40 | 60.11 | 58.40 | 59.29 | 57.04 | 2.13% | 47,561 |
| Sep 10, 2026 | 57.19 | 58.08 | 57.08 | 58.05 | 55.85 | 0.92% | 39,897 |
| Sep 9, 2026 | 57.70 | 57.80 | 57.08 | 57.52 | 55.34 | -2.85% | 41,379 |
| Sep 8, 2026 | 58.48 | 59.65 | 58.18 | 59.21 | 56.96 | 0.01% | 27,363 |
| Sep 4, 2026 | 60.58 | 60.58 | 59.37 | 59.60 | 56.96 | -1.44% | 24,098 |
| Sep 3, 2026 | 60.79 | 60.87 | 60.09 | 60.47 | 57.79 | 1.93% | 35,407 |
| Sep 2, 2026 | 58.73 | 59.68 | 58.73 | 59.33 | 56.70 | 0.86% | 17,223 |
| Sep 1, 2026 | 59.01 | 59.36 | 58.60 | 58.82 | 56.21 | -1.73% | 20,692 |
| Aug 31, 2026 | 60.86 | 60.86 | 59.34 | 59.86 | 57.20 | -2.45% | 31,987 |
| Aug 28, 2026 | 60.40 | 62.25 | 60.40 | 61.74 | 58.64 | 2.02% | 21,738 |
| Aug 27, 2026 | 60.46 | 60.73 | 60.06 | 60.52 | 57.48 | -0.52% | 13,160 |
| Aug 26, 2026 | 61.71 | 61.71 | 60.48 | 60.84 | 57.78 | -1.56% | 18,427 |
| Aug 25, 2026 | 62.56 | 62.56 | 61.60 | 61.80 | 58.69 | -0.59% | 31,405 |
| Aug 24, 2026 | 61.01 | 62.62 | 61.01 | 62.17 | 59.04 | 1.04% | 23,420 |
| Aug 21, 2026 | 61.12 | 62.04 | 60.97 | 61.84 | 58.43 | 1.70% | 23,503 |
| Aug 20, 2026 | 60.91 | 61.45 | 60.40 | 60.80 | 57.45 | -1.78% | 16,096 |
| Aug 19, 2026 | 61.16 | 61.96 | 60.94 | 61.90 | 58.49 | 0.40% | 22,913 |
| Aug 18, 2026 | 61.12 | 61.75 | 61.06 | 61.65 | 58.26 | 0.11% | 14,644 |
| Aug 17, 2026 | 61.92 | 61.99 | 61.14 | 61.59 | 58.19 | -0.84% | 35,137 |
| Aug 14, 2026 | 62.74 | 63.33 | 62.10 | 62.50 | 58.69 | -0.01% | 21,363 |
| Aug 13, 2026 | 62.14 | 62.74 | 62.01 | 62.51 | 58.69 | 0.69% | 15,826 |