Roundhill GOOGL WeeklyPay ETF (GOOW)
BATS: GOOW · Real-Time Price · USD
59.00
+1.07 (1.85%)
At close: Oct 2, 2026, 4:00 PM EDT
58.97
-0.03 (-0.05%)
After-hours: Oct 2, 2026, 8:00 PM EDT
GOOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 58.32 | 59.40 | 58.32 | 59.02 | 59.02 | 1.88% | 3,585 |
| Oct 1, 2026 | 60.56 | 60.56 | 57.42 | 57.93 | 57.93 | -2.36% | 30,391 |
| Sep 30, 2026 | 58.93 | 60.83 | 58.83 | 59.33 | 59.33 | 1.22% | 23,342 |
| Sep 29, 2026 | 58.83 | 58.83 | 57.88 | 58.62 | 58.61 | -0.37% | 22,486 |
| Sep 28, 2026 | 58.62 | 59.02 | 58.30 | 58.83 | 58.83 | -0.53% | 17,701 |
| Sep 25, 2026 | 59.60 | 59.96 | 59.20 | 59.62 | 59.15 | 0.37% | 20,358 |
| Sep 24, 2026 | 58.04 | 59.40 | 58.04 | 59.40 | 58.93 | 1.75% | 33,200 |
| Sep 23, 2026 | 60.77 | 61.03 | 58.30 | 58.38 | 57.91 | -4.53% | 30,014 |
| Sep 22, 2026 | 62.59 | 63.56 | 61.06 | 61.15 | 60.66 | -1.18% | 34,293 |
| Sep 21, 2026 | 60.90 | 62.45 | 60.90 | 61.88 | 61.39 | 1.52% | 23,900 |
| Sep 18, 2026 | 62.52 | 63.12 | 61.05 | 61.33 | 60.47 | 0.96% | 28,836 |
| Sep 17, 2026 | 60.82 | 60.87 | 60.06 | 60.75 | 59.89 | 1.75% | 14,629 |
| Sep 16, 2026 | 60.13 | 60.67 | 59.35 | 59.70 | 58.86 | -0.73% | 19,685 |
| Sep 15, 2026 | 60.72 | 60.75 | 59.96 | 60.14 | 59.30 | -1.86% | 12,315 |
| Sep 14, 2026 | 59.61 | 61.28 | 59.61 | 61.28 | 60.42 | 3.90% | 29,249 |
| Sep 11, 2026 | 58.40 | 60.11 | 58.40 | 59.29 | 58.15 | 2.13% | 47,561 |
| Sep 10, 2026 | 57.19 | 58.08 | 57.08 | 58.05 | 56.94 | 0.92% | 39,897 |
| Sep 9, 2026 | 57.70 | 57.80 | 57.08 | 57.52 | 56.42 | -2.85% | 41,379 |
| Sep 8, 2026 | 58.48 | 59.65 | 58.18 | 59.21 | 58.07 | 0.01% | 27,363 |
| Sep 4, 2026 | 60.58 | 60.58 | 59.37 | 59.60 | 58.07 | -1.44% | 24,098 |
| Sep 3, 2026 | 60.79 | 60.87 | 60.09 | 60.47 | 58.92 | 1.93% | 35,407 |
| Sep 2, 2026 | 58.73 | 59.68 | 58.73 | 59.33 | 57.80 | 0.86% | 17,223 |
| Sep 1, 2026 | 59.01 | 59.36 | 58.60 | 58.82 | 57.31 | -1.73% | 20,692 |
| Aug 31, 2026 | 60.86 | 60.86 | 59.34 | 59.86 | 58.32 | -2.45% | 31,987 |
| Aug 28, 2026 | 60.40 | 62.25 | 60.40 | 61.74 | 59.78 | 2.02% | 21,738 |
| Aug 27, 2026 | 60.46 | 60.73 | 60.06 | 60.52 | 58.60 | -0.52% | 13,160 |
| Aug 26, 2026 | 61.71 | 61.71 | 60.48 | 60.84 | 58.90 | -1.56% | 18,427 |
| Aug 25, 2026 | 62.56 | 62.56 | 61.60 | 61.80 | 59.84 | -0.59% | 31,405 |
| Aug 24, 2026 | 61.01 | 62.62 | 61.01 | 62.17 | 60.19 | 1.04% | 23,420 |
| Aug 21, 2026 | 61.12 | 62.04 | 60.97 | 61.84 | 59.57 | 1.70% | 23,503 |
| Aug 20, 2026 | 60.91 | 61.45 | 60.40 | 60.80 | 58.57 | -1.78% | 16,096 |
| Aug 19, 2026 | 61.16 | 61.96 | 60.94 | 61.90 | 59.63 | 0.40% | 22,913 |
| Aug 18, 2026 | 61.12 | 61.75 | 61.06 | 61.65 | 59.39 | 0.11% | 14,644 |
| Aug 17, 2026 | 61.92 | 61.99 | 61.14 | 61.59 | 59.33 | -0.84% | 35,137 |
| Aug 14, 2026 | 62.74 | 63.33 | 62.10 | 62.50 | 59.83 | -0.01% | 21,363 |
| Aug 13, 2026 | 62.14 | 62.74 | 62.01 | 62.51 | 59.84 | 0.69% | 15,826 |
| Aug 12, 2026 | 62.65 | 62.65 | 61.34 | 62.08 | 59.43 | 0.23% | 35,360 |
| Aug 11, 2026 | 64.79 | 64.79 | 61.94 | 61.94 | 59.30 | -4.50% | 28,816 |
| Aug 10, 2026 | 64.59 | 64.86 | 63.91 | 64.86 | 62.09 | 1.12% | 15,038 |
| Aug 7, 2026 | 65.24 | 65.53 | 64.64 | 64.71 | 61.40 | -1.37% | 29,785 |
| Aug 6, 2026 | 66.80 | 67.00 | 65.50 | 65.61 | 62.26 | -1.64% | 21,474 |
| Aug 5, 2026 | 71.11 | 71.11 | 66.10 | 66.71 | 63.29 | -4.71% | 49,678 |
| Aug 4, 2026 | 67.66 | 70.58 | 67.66 | 70.00 | 66.42 | 1.29% | 44,487 |
| Aug 3, 2026 | 67.21 | 69.84 | 67.00 | 69.11 | 65.58 | 5.51% | 34,313 |
| Jul 31, 2026 | 62.18 | 65.79 | 62.18 | 65.64 | 62.15 | 7.98% | 30,780 |
| Jul 30, 2026 | 60.92 | 61.05 | 60.00 | 60.79 | 57.56 | -0.59% | 32,189 |
| Jul 29, 2026 | 60.97 | 62.58 | 60.31 | 61.15 | 57.90 | 0.83% | 20,594 |
| Jul 28, 2026 | 59.19 | 61.18 | 58.70 | 60.65 | 57.42 | 2.60% | 34,724 |
| Jul 27, 2026 | 58.65 | 59.99 | 58.65 | 59.11 | 55.97 | 2.79% | 34,378 |
| Jul 24, 2026 | 57.71 | 58.83 | 57.48 | 57.85 | 54.45 | 0.35% | 29,859 |