Roundhill Gold WeeklyPay ETF (GLDW)

BATS: GLDW · Real-Time Price · USD

52.85

-0.06 (-0.11%)

At close: Dec 5, 2025, 4:00 PM EST

52.81

-0.04 (-0.08%)

After-hours: Dec 5, 2025, 8:00 PM EST

GLDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.37	53.55	52.81	52.85	52.85	-0.11%	9,000
Dec 4, 2025	53.00	53.12	52.70	52.91	52.91	-0.08%	6,825
Dec 3, 2025	53.39	53.39	52.79	52.95	52.95	-0.05%	17,066
Dec 2, 2025	53.34	53.35	52.44	52.98	52.98	-0.81%	17,364
Dec 1, 2025	53.67	53.67	53.14	53.41	53.41	0.15%	13,265
Nov 28, 2025	52.68	53.35	52.68	53.33	53.10	1.49%	21,359
Nov 26, 2025	52.32	52.74	52.29	52.55	52.32	0.89%	22,589
Nov 25, 2025	52.22	52.52	51.70	52.08	51.86	-0.15%	23,527
Nov 24, 2025	51.13	52.16	51.13	52.16	51.93	1.59%	5,223
Nov 21, 2025	51.27	51.90	51.23	51.35	50.84	-0.49%	13,635
Nov 20, 2025	51.49	52.52	51.07	51.60	51.09	0.04%	44,151
Nov 19, 2025	52.13	52.38	51.34	51.58	51.07	0.14%	18,914
Nov 18, 2025	51.69	51.76	51.24	51.51	51.00	0.92%	23,409
Nov 17, 2025	51.31	51.70	50.56	51.04	50.53	-1.80%	16,058
Nov 14, 2025	51.34	52.25	51.34	51.97	51.24	-2.36%	9,840
Nov 13, 2025	54.40	54.40	53.00	53.23	52.48	-0.86%	15,838
Nov 12, 2025	52.80	53.93	52.68	53.69	52.93	1.94%	10,563
Nov 11, 2025	52.80	52.80	52.31	52.67	51.93	0.54%	7,864
Nov 10, 2025	51.31	52.50	51.31	52.39	51.65	2.92%	15,717
Nov 7, 2025	50.74	51.06	50.57	50.90	50.01	0.39%	25,464
Nov 6, 2025	50.86	50.98	50.40	50.70	49.82	-0.14%	21,183
Nov 5, 2025	50.79	50.86	50.45	50.77	49.89	1.56%	14,354
Nov 4, 2025	50.33	50.50	49.81	49.99	49.12	-2.12%	24,124
Nov 3, 2025	50.94	51.40	50.88	51.08	50.19	0.26%	20,973
Oct 31, 2025	51.25	51.40	50.68	50.94	50.06	-0.68%	25,323