Roundhill Gold WeeklyPay ETF (GLDW)

BATS: GLDW · Real-Time Price · USD

61.78

+1.11 (1.83%)

At close: Mar 6, 2026, 4:00 PM EST

61.89

+0.11 (0.18%)

After-hours: Mar 6, 2026, 8:00 PM EST

GLDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	60.67	61.99	60.46	61.78	61.78	1.83%	2,053
Mar 5, 2026	61.78	61.78	60.30	60.67	60.67	-1.25%	1,478
Mar 4, 2026	62.10	62.16	61.23	61.44	61.44	0.70%	23,898
Mar 3, 2026	61.43	61.62	59.34	61.01	61.01	-5.29%	94,543
Mar 2, 2026	64.33	64.71	63.58	64.42	64.42	1.00%	56,930
Feb 27, 2026	63.38	63.91	63.18	63.78	63.32	1.52%	60,377
Feb 26, 2026	62.45	62.89	62.10	62.83	62.37	0.84%	12,314
Feb 25, 2026	62.57	63.10	62.21	62.30	61.85	-0.26%	28,887
Feb 24, 2026	61.55	62.55	61.55	62.46	62.01	-1.78%	41,136
Feb 23, 2026	62.37	63.59	62.37	63.59	63.13	2.86%	50,874
Feb 20, 2026	61.05	61.82	60.65	61.82	60.97	2.24%	33,843
Feb 19, 2026	60.24	60.63	60.03	60.47	59.63	0.19%	8,351
Feb 18, 2026	60.19	60.65	60.16	60.35	59.52	2.86%	8,746
Feb 17, 2026	58.46	59.04	58.30	58.67	57.86	-4.45%	32,486
Feb 13, 2026	61.06	61.54	60.51	61.40	60.16	3.11%	27,538
Feb 12, 2026	61.91	62.00	59.23	59.55	58.35	-4.35%	38,264
Feb 11, 2026	62.00	62.37	61.53	62.26	61.01	1.25%	20,851
Feb 10, 2026	62.00	62.22	61.13	61.49	60.25	-0.97%	15,955
Feb 9, 2026	61.10	62.18	61.10	62.09	60.84	2.44%	21,649
Feb 6, 2026	59.75	60.74	59.75	60.61	59.12	3.87%	29,887
Feb 5, 2026	58.96	59.82	58.28	58.35	56.91	-3.49%	31,005
Feb 4, 2026	61.87	61.87	59.28	60.46	58.97	0.10%	22,409
Feb 3, 2026	60.22	61.00	59.58	60.40	58.91	7.38%	43,195
Feb 2, 2026	57.05	57.86	55.50	56.25	54.86	-5.55%	55,446
Jan 30, 2026	62.67	63.44	57.31	59.56	57.69	-12.07%	102,813
Jan 29, 2026	69.97	69.97	63.32	67.73	65.61	0.36%	93,277
Jan 28, 2026	65.76	67.67	65.50	67.49	65.38	4.54%	45,727
Jan 27, 2026	62.81	64.56	62.59	64.56	62.54	2.90%	38,363
Jan 26, 2026	63.11	63.38	62.00	62.74	60.78	0.82%	52,490
Jan 23, 2026	61.62	62.25	61.58	62.23	59.74	1.65%	32,675
Jan 22, 2026	60.00	61.32	59.90	61.22	58.77	2.14%	20,645
Jan 21, 2026	60.50	60.70	58.98	59.94	57.54	1.75%	21,732
Jan 20, 2026	58.83	59.06	58.40	58.91	56.55	3.86%	21,258
Jan 16, 2026	56.96	57.08	55.86	56.72	54.15	-0.58%	18,181
Jan 15, 2026	57.02	57.20	56.85	57.05	54.46	-0.71%	16,388
Jan 14, 2026	57.28	57.46	57.00	57.46	54.85	1.40%	9,382
Jan 13, 2026	57.19	57.38	56.50	56.67	54.09	-0.35%	15,541
Jan 12, 2026	56.62	57.28	56.55	56.87	54.28	2.00%	16,789
Jan 9, 2026	55.56	55.79	55.34	55.75	53.12	0.81%	16,330
Jan 8, 2026	54.35	55.30	54.35	55.30	52.69	0.64%	15,262
Jan 7, 2026	54.80	55.04	54.45	54.95	52.36	-0.99%	12,293
Jan 6, 2026	54.89	55.57	54.89	55.50	52.88	1.34%	14,589
Jan 5, 2026	54.53	54.89	54.37	54.77	52.18	2.49%	24,449
Jan 2, 2026	53.95	54.00	53.23	53.44	50.59	0.49%	24,629
Dec 31, 2025	53.43	53.65	53.09	53.18	50.34	-0.96%	17,695
Dec 30, 2025	54.11	54.22	53.69	53.69	50.83	0.31%	12,529
Dec 29, 2025	54.50	54.50	53.20	53.52	50.67	-5.87%	34,065
Dec 26, 2025	56.87	57.11	56.45	56.86	53.56	1.47%	26,279
Dec 24, 2025	56.21	56.21	55.60	56.04	52.79	-0.38%	10,643
Dec 23, 2025	55.92	56.31	55.48	56.25	52.99	1.44%	20,302
Dec 22, 2025	55.38	55.54	55.04	55.45	52.23	2.12%	19,949
Dec 19, 2025	53.92	54.55	53.92	54.30	50.88	0.16%	21,182
Dec 18, 2025	53.97	54.80	53.85	54.21	50.80	-0.34%	16,602
Dec 17, 2025	54.24	54.45	54.15	54.40	50.97	1.05%	20,852
Dec 16, 2025	54.16	54.18	53.68	53.84	50.44	-	10,475
Dec 15, 2025	54.38	54.38	53.59	53.83	50.44	-0.31%	13,497
Dec 12, 2025	54.43	54.77	53.54	54.00	50.39	0.56%	16,918
Dec 11, 2025	53.03	53.70	52.91	53.70	50.11	1.21%	14,631
Dec 10, 2025	52.53	53.08	52.09	53.06	49.51	0.64%	15,142
Dec 9, 2025	52.44	52.79	52.44	52.73	49.20	0.67%	10,420
Dec 8, 2025	52.75	52.75	52.19	52.38	48.87	-0.90%	6,196
Dec 5, 2025	53.37	53.55	52.81	52.85	49.04	-0.11%	9,000
Dec 4, 2025	53.00	53.12	52.70	52.91	49.10	-0.08%	6,825
Dec 3, 2025	53.39	53.39	52.79	52.95	49.14	-0.05%	17,066
Dec 2, 2025	53.34	53.35	52.44	52.98	49.16	-0.81%	17,364
Dec 1, 2025	53.67	53.67	53.14	53.41	49.56	0.15%	13,265
Nov 28, 2025	52.68	53.35	52.68	53.33	49.27	1.49%	21,359
Nov 26, 2025	52.32	52.74	52.29	52.55	48.55	0.89%	22,589
Nov 25, 2025	52.22	52.52	51.70	52.08	48.12	-0.15%	23,527
Nov 24, 2025	51.13	52.16	51.13	52.16	48.19	1.59%	5,223
Nov 21, 2025	51.27	51.90	51.23	51.35	47.17	-0.49%	13,635
Nov 20, 2025	51.49	52.52	51.07	51.60	47.41	0.04%	44,151
Nov 19, 2025	52.13	52.38	51.34	51.58	47.39	0.14%	18,914
Nov 18, 2025	51.69	51.76	51.24	51.51	47.32	0.92%	23,409
Nov 17, 2025	51.31	51.70	50.56	51.04	46.89	-1.80%	16,058
Nov 14, 2025	51.34	52.25	51.34	51.97	47.55	-2.36%	9,840
Nov 13, 2025	54.40	54.40	53.00	53.23	48.70	-0.86%	15,838
Nov 12, 2025	52.80	53.93	52.68	53.69	49.12	1.94%	10,563
Nov 11, 2025	52.80	52.80	52.31	52.67	48.19	0.54%	7,864
Nov 10, 2025	51.31	52.50	51.31	52.39	47.93	2.92%	15,717
Nov 7, 2025	50.74	51.06	50.57	50.90	46.41	0.39%	25,464
Nov 6, 2025	50.86	50.98	50.40	50.70	46.23	-0.14%	21,183
Nov 5, 2025	50.79	50.86	50.45	50.77	46.29	1.56%	14,354
Nov 4, 2025	50.33	50.50	49.81	49.99	45.58	-2.12%	24,124
Nov 3, 2025	50.94	51.40	50.88	51.08	46.57	0.26%	20,973
Oct 31, 2025	51.25	51.40	50.68	50.94	46.45	-0.68%	25,323