Roundhill Gold Miners WeeklyPay ETF (GDXW)

BATS: GDXW · Real-Time Price · USD

48.86

-2.64 (-5.13%)

At close: Apr 28, 2026, 4:00 PM EDT

49.47

+0.61 (1.24%)

After-hours: Apr 28, 2026, 6:13 PM EDT

GDXW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.58	50.83	48.60	48.86	48.86	-5.13%	8,296
Apr 27, 2026	52.00	52.10	51.23	51.50	51.50	-3.56%	64,409
Apr 24, 2026	52.52	53.43	51.94	53.40	52.77	2.85%	100,879
Apr 23, 2026	52.77	53.07	50.68	51.92	51.31	-2.74%	59,568
Apr 22, 2026	53.95	54.34	53.36	53.38	52.75	1.64%	47,797
Apr 21, 2026	55.97	56.10	52.41	52.52	51.90	-7.52%	82,492
Apr 20, 2026	56.96	57.01	56.00	56.79	56.12	-2.74%	66,634
Apr 17, 2026	57.96	59.66	57.63	58.39	56.98	3.36%	94,835
Apr 16, 2026	56.99	57.47	56.31	56.49	55.13	-0.32%	41,288
Apr 15, 2026	58.20	58.20	56.51	56.67	55.30	-3.10%	45,631
Apr 14, 2026	57.98	59.10	57.88	58.48	57.07	1.97%	41,652
Apr 13, 2026	56.75	57.50	56.35	57.35	55.97	-1.87%	37,369
Apr 10, 2026	58.15	58.91	57.96	58.44	56.28	1.18%	49,047
Apr 9, 2026	58.03	58.83	56.72	57.76	55.63	0.21%	27,813
Apr 8, 2026	59.57	59.80	56.40	57.64	55.51	4.36%	47,017
Apr 7, 2026	54.20	55.46	52.95	55.23	53.19	1.36%	37,623
Apr 6, 2026	54.84	55.40	54.27	54.49	52.48	-2.10%	29,263
Apr 2, 2026	52.57	56.65	52.50	55.66	52.94	-1.88%	70,063
Apr 1, 2026	55.97	57.80	55.08	56.73	53.96	5.45%	58,605
Mar 31, 2026	51.26	53.80	51.26	53.80	51.17	8.44%	43,872
Mar 30, 2026	50.77	51.43	49.12	49.61	47.19	-0.59%	51,428
Mar 27, 2026	48.00	50.50	47.75	49.91	47.27	4.97%	36,297
Mar 26, 2026	48.18	50.31	47.54	47.54	45.03	-5.39%	47,815
Mar 25, 2026	51.19	51.24	49.80	50.25	47.60	4.10%	42,292
Mar 24, 2026	47.40	48.78	46.48	48.27	45.72	0.15%	42,638
Mar 23, 2026	47.04	49.30	46.92	48.20	45.66	3.95%	101,867
Mar 20, 2026	48.63	48.63	45.54	46.37	43.54	-4.21%	100,218
Mar 19, 2026	46.92	48.79	46.31	48.41	45.45	-7.21%	125,629
Mar 18, 2026	53.66	53.67	52.00	52.17	48.98	-7.70%	90,168
Mar 17, 2026	57.11	58.00	56.00	56.52	53.07	-0.12%	38,720
Mar 16, 2026	56.05	57.87	55.35	56.59	53.13	0.62%	66,219
Mar 13, 2026	59.95	59.95	56.09	56.24	52.49	-7.55%	133,934
Mar 12, 2026	62.00	62.02	60.20	60.83	56.78	-2.64%	47,008
Mar 11, 2026	62.67	62.83	60.65	62.48	58.32	-2.31%	66,741
Mar 10, 2026	64.45	65.50	63.75	63.96	59.70	1.27%	74,750
Mar 9, 2026	60.39	63.16	58.39	63.16	58.95	-0.38%	91,396
Mar 6, 2026	61.79	64.12	61.00	63.40	58.31	-0.52%	164,341
Mar 5, 2026	65.50	65.50	61.85	63.73	58.61	-5.39%	157,187
Mar 4, 2026	68.68	68.68	65.70	67.36	61.95	1.29%	99,978
Mar 3, 2026	68.49	68.50	64.34	66.50	61.16	-10.27%	272,297
Mar 2, 2026	75.17	75.17	71.20	74.11	68.16	-2.22%	124,609
Feb 27, 2026	74.99	75.79	74.35	75.79	68.93	2.71%	120,061
Feb 26, 2026	71.31	73.99	70.70	73.79	67.11	2.71%	69,082
Feb 25, 2026	72.77	73.26	71.73	71.85	65.34	0.75%	59,191
Feb 24, 2026	68.84	72.00	68.43	71.31	64.85	0.56%	46,898
Feb 23, 2026	69.29	71.31	69.19	70.91	64.49	2.95%	71,462
Feb 20, 2026	67.44	68.98	65.59	68.88	61.95	2.15%	98,243
Feb 19, 2026	65.67	67.43	65.03	67.43	60.64	2.43%	43,053
Feb 18, 2026	65.26	66.77	65.06	65.83	59.20	2.38%	38,689
Feb 17, 2026	64.00	64.87	62.01	64.30	57.83	-5.16%	57,422
Feb 13, 2026	65.56	67.94	64.52	67.80	60.35	6.80%	78,281
Feb 12, 2026	68.53	69.09	63.47	63.48	56.51	-8.37%	76,110
Feb 11, 2026	69.16	69.67	66.72	69.28	61.67	3.43%	70,000
Feb 10, 2026	66.47	67.63	66.29	66.98	59.62	-0.27%	49,394
Feb 9, 2026	63.99	67.17	63.80	67.16	59.78	6.69%	74,075
Feb 6, 2026	61.32	63.39	61.13	62.95	55.81	6.10%	92,170
Feb 5, 2026	60.88	62.75	59.14	59.33	52.60	-7.59%	110,415
Feb 4, 2026	65.95	66.04	61.45	64.20	56.91	0.55%	84,434
Feb 3, 2026	65.04	65.05	61.87	63.85	56.60	5.42%	98,798
Feb 2, 2026	60.31	62.60	58.94	60.57	53.69	-1.89%	101,710
Jan 30, 2026	65.38	67.71	60.62	61.73	53.92	-14.88%	321,593
Jan 29, 2026	77.19	77.19	70.11	72.52	63.35	-4.43%	220,792
Jan 28, 2026	74.69	76.09	73.69	75.88	66.28	2.92%	115,649
Jan 27, 2026	72.76	73.77	69.41	73.73	64.41	1.68%	93,816
Jan 26, 2026	75.07	76.40	72.36	72.51	63.34	-0.93%	177,201
Jan 23, 2026	72.05	73.54	71.41	73.19	62.99	2.15%	156,558
Jan 22, 2026	68.46	72.17	68.46	71.65	61.66	4.48%	79,035
Jan 21, 2026	71.50	71.70	67.95	68.58	59.02	-1.83%	116,695
Jan 20, 2026	68.82	69.88	68.20	69.86	60.12	5.77%	110,091
Jan 16, 2026	65.25	66.05	63.73	66.05	56.22	0.12%	92,304
Jan 15, 2026	65.13	66.43	64.85	65.97	56.15	0.23%	49,464
Jan 14, 2026	67.07	67.07	64.54	65.82	56.03	0.47%	53,774
Jan 13, 2026	66.03	66.54	65.25	65.51	55.76	0.94%	43,761
Jan 12, 2026	64.57	65.83	64.28	64.90	55.24	3.74%	80,243
Jan 9, 2026	62.07	63.00	61.59	62.56	52.99	1.21%	42,045
Jan 8, 2026	59.92	61.89	59.69	61.81	52.35	0.50%	53,218
Jan 7, 2026	60.22	61.50	59.01	61.50	52.09	-1.33%	81,971
Jan 6, 2026	60.13	62.34	60.00	62.33	52.79	4.95%	62,088
Jan 5, 2026	58.58	60.88	58.58	59.39	50.30	2.61%	68,824
Jan 2, 2026	59.15	59.15	55.80	57.88	48.41	-0.29%	93,192
Dec 31, 2025	58.49	59.40	57.83	58.05	48.56	-1.53%	36,959
Dec 30, 2025	59.83	59.97	58.75	58.95	49.31	1.55%	63,688
Dec 29, 2025	59.14	59.28	57.29	58.05	48.56	-8.16%	106,714
Dec 26, 2025	62.97	63.49	61.83	63.21	52.32	2.08%	100,288
Dec 24, 2025	62.07	62.07	60.69	61.92	51.25	-0.77%	59,085
Dec 23, 2025	62.56	62.56	61.11	62.40	51.65	0.03%	52,480
Dec 22, 2025	62.04	63.00	61.74	62.38	51.63	2.90%	49,718
Dec 19, 2025	58.78	61.17	58.78	60.62	49.64	3.29%	42,554
Dec 18, 2025	58.27	60.00	58.27	58.69	48.06	-0.36%	31,116
Dec 17, 2025	59.06	59.41	57.99	58.90	48.23	1.19%	60,607
Dec 16, 2025	58.43	59.08	57.25	58.21	47.66	-0.03%	20,872
Dec 15, 2025	60.38	60.38	57.28	58.23	47.68	-1.85%	34,219
Dec 12, 2025	61.64	61.64	58.20	59.33	48.21	-0.92%	45,342
Dec 11, 2025	57.35	60.67	57.20	59.88	48.66	4.39%	33,782
Dec 10, 2025	56.05	57.53	55.30	57.36	46.61	1.92%	35,372
Dec 9, 2025	53.88	56.28	53.32	56.28	45.74	4.50%	29,230
Dec 8, 2025	55.30	55.53	53.86	53.86	43.77	-4.16%	21,694
Dec 5, 2025	57.06	58.27	55.81	56.20	45.14	-0.27%	63,178
Dec 4, 2025	55.69	56.45	55.41	56.35	45.26	0.32%	15,624
Dec 3, 2025	57.02	57.80	56.17	56.17	45.12	-0.52%	19,007