Roundhill GOOGL WeeklyPay ETF (GOOW)
BATS: GOOW · Real-Time Price · USD
46.96
+1.05 (2.29%)
At close: Nov 11, 2026, 4:00 PM EST
46.50
-0.46 (-0.98%)
Pre-market: Nov 12, 2026, 8:10 AM EST
GOOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 46.36 | 47.32 | 46.36 | 46.96 | 46.96 | 2.30% | 18,177 |
| Nov 10, 2026 | 46.12 | 46.75 | 45.61 | 45.91 | 45.91 | -0.46% | 20,440 |
| Nov 9, 2026 | 46.80 | 47.51 | 46.12 | 46.12 | 46.12 | 1.75% | 25,015 |
| Nov 6, 2026 | 45.25 | 46.33 | 45.25 | 45.42 | 45.33 | 0.69% | 38,194 |
| Nov 5, 2026 | 47.01 | 47.55 | 44.03 | 45.11 | 45.02 | -2.51% | 75,475 |
| Nov 4, 2026 | 45.15 | 47.69 | 45.15 | 46.27 | 46.17 | 3.66% | 32,351 |
| Nov 3, 2026 | 44.52 | 44.81 | 44.07 | 44.64 | 44.54 | 0.69% | 35,051 |
| Nov 2, 2026 | 45.28 | 45.93 | 44.33 | 44.33 | 44.24 | -0.87% | 43,036 |
| Oct 30, 2026 | 44.95 | 45.50 | 44.14 | 44.91 | 44.63 | -1.42% | 69,019 |
| Oct 29, 2026 | 46.18 | 46.41 | 44.85 | 45.55 | 45.27 | -15.15% | 153,116 |
| Oct 28, 2026 | 53.73 | 53.88 | 53.33 | 53.68 | 53.35 | 1.23% | 64,253 |
| Oct 27, 2026 | 52.21 | 53.45 | 52.19 | 53.03 | 52.70 | 1.79% | 26,455 |
| Oct 26, 2026 | 52.78 | 52.94 | 52.10 | 52.10 | 51.78 | -1.43% | 25,641 |
| Oct 23, 2026 | 53.48 | 53.94 | 53.00 | 53.14 | 52.53 | -1.34% | 22,238 |
| Oct 22, 2026 | 55.35 | 55.35 | 53.52 | 53.86 | 53.25 | -3.82% | 36,992 |
| Oct 21, 2026 | 56.74 | 56.74 | 55.15 | 56.00 | 55.36 | -1.93% | 49,609 |
| Oct 20, 2026 | 57.62 | 57.92 | 56.88 | 57.10 | 56.45 | -1.55% | 20,449 |
| Oct 19, 2026 | 57.65 | 58.32 | 57.47 | 58.00 | 57.34 | 1.56% | 26,388 |
| Oct 16, 2026 | 59.61 | 59.61 | 57.30 | 57.55 | 56.46 | -3.21% | 40,802 |
| Oct 15, 2026 | 57.82 | 60.05 | 57.81 | 59.46 | 58.33 | 0.60% | 25,348 |
| Oct 14, 2026 | 60.87 | 61.40 | 59.00 | 59.10 | 57.98 | -2.13% | 22,659 |
| Oct 13, 2026 | 60.79 | 61.27 | 60.30 | 60.39 | 59.24 | 0.45% | 17,268 |
| Oct 12, 2026 | 60.02 | 61.07 | 60.02 | 60.48 | 58.98 | 0.45% | 11,507 |
| Oct 9, 2026 | 60.30 | 60.87 | 60.14 | 60.21 | 58.71 | 0.77% | 15,459 |
| Oct 8, 2026 | 60.38 | 60.84 | 59.30 | 59.75 | 58.26 | -0.65% | 26,666 |
| Oct 7, 2026 | 59.00 | 60.14 | 58.66 | 60.14 | 58.64 | 1.08% | 16,593 |
| Oct 6, 2026 | 59.30 | 59.79 | 58.96 | 59.50 | 58.02 | 0.45% | 23,497 |
| Oct 5, 2026 | 58.63 | 59.57 | 58.63 | 59.23 | 57.76 | 0.96% | 18,939 |
| Oct 2, 2026 | 59.00 | 59.40 | 58.62 | 59.00 | 57.21 | 1.85% | 25,759 |
| Oct 1, 2026 | 60.56 | 60.56 | 57.42 | 57.93 | 56.17 | -2.36% | 30,419 |
| Sep 30, 2026 | 58.93 | 60.83 | 58.83 | 59.33 | 57.53 | 1.22% | 23,342 |
| Sep 29, 2026 | 58.83 | 58.83 | 57.88 | 58.62 | 56.84 | -0.37% | 22,486 |
| Sep 28, 2026 | 58.62 | 59.02 | 58.30 | 58.83 | 57.05 | -0.53% | 17,701 |
| Sep 25, 2026 | 59.60 | 59.96 | 59.20 | 59.62 | 57.35 | 0.37% | 20,358 |
| Sep 24, 2026 | 58.04 | 59.40 | 58.04 | 59.40 | 57.14 | 1.75% | 33,200 |
| Sep 23, 2026 | 60.77 | 61.03 | 58.30 | 58.38 | 56.16 | -4.53% | 30,014 |
| Sep 22, 2026 | 62.59 | 63.56 | 61.06 | 61.15 | 58.82 | -1.18% | 34,293 |
| Sep 21, 2026 | 60.90 | 62.45 | 60.90 | 61.88 | 59.53 | 1.52% | 23,900 |
| Sep 18, 2026 | 62.52 | 63.12 | 61.05 | 61.33 | 58.64 | 0.96% | 28,836 |
| Sep 17, 2026 | 60.82 | 60.87 | 60.06 | 60.75 | 58.08 | 1.75% | 14,629 |
| Sep 16, 2026 | 60.13 | 60.67 | 59.35 | 59.70 | 57.08 | -0.73% | 19,685 |
| Sep 15, 2026 | 60.72 | 60.75 | 59.96 | 60.14 | 57.50 | -1.86% | 12,315 |
| Sep 14, 2026 | 59.61 | 61.28 | 59.61 | 61.28 | 58.59 | 3.90% | 29,249 |
| Sep 11, 2026 | 58.40 | 60.11 | 58.40 | 59.29 | 56.39 | 2.13% | 47,561 |
| Sep 10, 2026 | 57.19 | 58.08 | 57.08 | 58.05 | 55.21 | 0.92% | 39,897 |
| Sep 9, 2026 | 57.70 | 57.80 | 57.08 | 57.52 | 54.71 | -2.85% | 41,379 |
| Sep 8, 2026 | 58.48 | 59.65 | 58.18 | 59.21 | 56.31 | 0.01% | 27,363 |
| Sep 4, 2026 | 60.58 | 60.58 | 59.37 | 59.60 | 56.31 | -1.44% | 24,098 |
| Sep 3, 2026 | 60.79 | 60.87 | 60.09 | 60.47 | 57.13 | 1.93% | 35,407 |
| Sep 2, 2026 | 58.73 | 59.68 | 58.73 | 59.33 | 56.05 | 0.86% | 17,223 |