Roundhill GOOGL WeeklyPay ETF (GOOW)
BATS: GOOW · Real-Time Price · USD
70.92
-0.19 (-0.26%)
At close: Apr 28, 2026, 4:00 PM EDT
70.92
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
GOOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.58 | 71.58 | 70.17 | 70.79 | 70.79 | -0.45% | 950 |
| Apr 27, 2026 | 70.08 | 71.81 | 69.22 | 71.11 | 71.11 | 1.35% | 35,451 |
| Apr 24, 2026 | 69.01 | 70.35 | 68.00 | 70.16 | 69.57 | 1.62% | 68,003 |
| Apr 23, 2026 | 68.89 | 69.50 | 68.38 | 69.04 | 68.46 | -0.19% | 17,925 |
| Apr 22, 2026 | 68.58 | 69.20 | 68.08 | 69.17 | 68.59 | 2.97% | 25,759 |
| Apr 21, 2026 | 68.79 | 69.00 | 67.09 | 67.17 | 66.61 | -1.81% | 16,064 |
| Apr 20, 2026 | 69.25 | 69.25 | 68.31 | 68.41 | 67.84 | -2.55% | 23,075 |
| Apr 17, 2026 | 69.36 | 70.31 | 68.91 | 70.20 | 69.07 | 1.98% | 28,047 |
| Apr 16, 2026 | 69.50 | 69.63 | 68.50 | 68.84 | 67.73 | -0.39% | 20,256 |
| Apr 15, 2026 | 67.90 | 69.11 | 67.57 | 69.11 | 68.00 | 1.62% | 21,043 |
| Apr 14, 2026 | 65.33 | 68.01 | 65.33 | 68.01 | 66.92 | 5.21% | 25,120 |
| Apr 13, 2026 | 64.10 | 65.51 | 63.48 | 64.64 | 63.60 | -0.06% | 40,536 |
| Apr 10, 2026 | 65.36 | 65.78 | 64.60 | 64.68 | 63.11 | -0.49% | 22,097 |
| Apr 9, 2026 | 64.61 | 65.23 | 63.27 | 65.00 | 63.42 | 0.43% | 24,226 |
| Apr 8, 2026 | 65.42 | 65.96 | 64.31 | 64.72 | 63.15 | 4.56% | 29,536 |
| Apr 7, 2026 | 61.19 | 61.90 | 60.11 | 61.90 | 60.39 | 2.31% | 19,244 |
| Apr 6, 2026 | 59.82 | 60.74 | 59.67 | 60.50 | 59.03 | 1.32% | 14,140 |
| Apr 2, 2026 | 58.71 | 60.18 | 58.49 | 59.71 | 58.10 | -1.01% | 16,463 |
| Apr 1, 2026 | 58.57 | 60.88 | 58.57 | 60.32 | 58.70 | 4.18% | 23,443 |
| Mar 31, 2026 | 55.65 | 57.95 | 55.39 | 57.90 | 56.34 | 6.43% | 25,500 |
| Mar 30, 2026 | 55.12 | 55.12 | 54.15 | 54.40 | 52.94 | -1.14% | 40,895 |
| Mar 27, 2026 | 55.75 | 56.31 | 55.01 | 55.03 | 53.14 | -2.91% | 37,273 |
| Mar 26, 2026 | 58.40 | 58.40 | 56.26 | 56.68 | 54.73 | -4.55% | 31,829 |
| Mar 25, 2026 | 60.00 | 60.41 | 58.94 | 59.38 | 57.34 | 0.68% | 31,690 |
| Mar 24, 2026 | 61.34 | 61.34 | 58.85 | 58.98 | 56.95 | -4.70% | 47,324 |
| Mar 23, 2026 | 62.01 | 62.81 | 61.78 | 61.89 | 59.76 | -0.80% | 43,132 |
| Mar 20, 2026 | 63.61 | 63.61 | 61.50 | 62.39 | 59.78 | -1.95% | 172,541 |
| Mar 19, 2026 | 63.15 | 63.94 | 62.69 | 63.63 | 60.97 | -0.45% | 40,766 |
| Mar 18, 2026 | 64.34 | 65.17 | 63.83 | 63.92 | 61.24 | -1.34% | 23,695 |
| Mar 17, 2026 | 63.57 | 64.79 | 63.36 | 64.79 | 62.08 | 2.29% | 21,574 |
| Mar 16, 2026 | 62.95 | 63.60 | 62.78 | 63.34 | 60.69 | 0.72% | 22,072 |
| Mar 13, 2026 | 63.98 | 64.21 | 62.50 | 62.89 | 59.95 | -0.41% | 56,912 |
| Mar 12, 2026 | 64.14 | 64.34 | 62.76 | 63.15 | 60.20 | -2.14% | 26,118 |
| Mar 11, 2026 | 64.12 | 65.03 | 64.01 | 64.53 | 61.52 | 0.39% | 17,985 |
| Mar 10, 2026 | 63.62 | 64.61 | 63.62 | 64.28 | 61.28 | 0.59% | 38,717 |
| Mar 9, 2026 | 60.79 | 63.90 | 60.79 | 63.90 | 60.92 | 2.62% | 32,587 |
| Mar 6, 2026 | 61.50 | 62.71 | 61.26 | 62.27 | 58.96 | -1.30% | 30,221 |
| Mar 5, 2026 | 63.67 | 63.67 | 62.23 | 63.09 | 59.74 | -0.88% | 53,926 |
| Mar 4, 2026 | 63.48 | 64.22 | 63.00 | 63.65 | 60.27 | 0.14% | 25,732 |
| Mar 3, 2026 | 62.44 | 63.56 | 62.00 | 63.56 | 60.19 | -1.07% | 60,736 |
| Mar 2, 2026 | 63.44 | 64.82 | 63.20 | 64.25 | 60.84 | -2.87% | 31,494 |
| Feb 27, 2026 | 64.54 | 66.29 | 64.54 | 66.15 | 62.12 | 1.43% | 34,375 |
| Feb 26, 2026 | 66.78 | 66.78 | 63.90 | 65.22 | 61.24 | -1.95% | 24,297 |
| Feb 25, 2026 | 66.39 | 66.80 | 65.83 | 66.52 | 62.46 | 0.45% | 31,646 |
| Feb 24, 2026 | 65.42 | 66.33 | 64.86 | 66.22 | 62.18 | -0.33% | 23,726 |
| Feb 23, 2026 | 68.07 | 68.30 | 65.95 | 66.44 | 62.39 | -1.40% | 33,873 |
| Feb 20, 2026 | 64.63 | 67.81 | 64.63 | 67.38 | 63.03 | 4.87% | 57,329 |
| Feb 19, 2026 | 64.08 | 64.94 | 64.04 | 64.25 | 60.10 | -0.23% | 19,830 |
| Feb 18, 2026 | 64.05 | 64.89 | 63.94 | 64.40 | 60.24 | 0.56% | 35,586 |
| Feb 17, 2026 | 63.60 | 64.59 | 62.77 | 64.04 | 59.91 | -1.94% | 62,304 |
| Feb 13, 2026 | 66.00 | 66.07 | 64.99 | 65.31 | 60.80 | -1.57% | 59,943 |
| Feb 12, 2026 | 66.97 | 68.00 | 66.00 | 66.35 | 61.77 | -0.76% | 48,092 |
| Feb 11, 2026 | 69.08 | 69.34 | 66.50 | 66.86 | 62.25 | -3.09% | 65,215 |
| Feb 10, 2026 | 69.33 | 69.39 | 67.91 | 68.99 | 64.23 | -2.07% | 53,442 |
| Feb 9, 2026 | 69.43 | 71.26 | 68.50 | 70.45 | 65.59 | -0.44% | 98,871 |
| Feb 6, 2026 | 71.92 | 72.43 | 69.90 | 70.76 | 65.30 | -2.61% | 108,516 |
| Feb 5, 2026 | 67.88 | 73.03 | 66.31 | 72.66 | 67.05 | -1.09% | 152,399 |
| Feb 4, 2026 | 76.02 | 76.02 | 72.09 | 73.46 | 67.79 | -2.38% | 120,238 |
| Feb 3, 2026 | 76.97 | 76.97 | 74.60 | 75.25 | 69.44 | -1.45% | 53,991 |
| Feb 2, 2026 | 74.01 | 76.50 | 74.01 | 76.36 | 70.46 | 1.72% | 51,935 |
| Jan 30, 2026 | 74.20 | 75.70 | 74.07 | 75.07 | 68.85 | -0.33% | 55,112 |
| Jan 29, 2026 | 76.00 | 76.00 | 72.17 | 75.32 | 69.08 | 0.78% | 56,517 |
| Jan 28, 2026 | 74.76 | 75.00 | 73.57 | 74.74 | 68.54 | 0.59% | 48,653 |
| Jan 27, 2026 | 74.08 | 75.12 | 74.08 | 74.30 | 68.14 | 0.31% | 41,900 |
| Jan 26, 2026 | 72.67 | 74.73 | 72.37 | 74.07 | 67.93 | 1.23% | 48,400 |
| Jan 23, 2026 | 74.38 | 74.38 | 72.83 | 73.17 | 66.64 | -0.93% | 65,677 |
| Jan 22, 2026 | 74.99 | 74.99 | 73.33 | 73.86 | 67.27 | 0.94% | 55,166 |
| Jan 21, 2026 | 71.01 | 74.12 | 70.97 | 73.18 | 66.65 | 2.59% | 59,443 |
| Jan 20, 2026 | 71.05 | 72.96 | 70.95 | 71.33 | 64.97 | -3.71% | 80,879 |
| Jan 16, 2026 | 75.50 | 75.50 | 73.71 | 74.08 | 66.89 | -1.07% | 77,300 |
| Jan 15, 2026 | 76.51 | 76.51 | 74.48 | 74.88 | 67.61 | -1.33% | 54,107 |
| Jan 14, 2026 | 75.73 | 76.18 | 74.71 | 75.89 | 68.53 | -0.24% | 53,176 |
| Jan 13, 2026 | 75.40 | 77.11 | 75.40 | 76.07 | 68.69 | 1.67% | 56,760 |
| Jan 12, 2026 | 73.41 | 75.50 | 72.72 | 74.82 | 67.56 | 0.34% | 67,065 |
| Jan 9, 2026 | 74.00 | 75.10 | 73.80 | 74.57 | 66.90 | 1.18% | 59,780 |
| Jan 8, 2026 | 74.20 | 74.73 | 72.74 | 73.70 | 66.12 | 1.18% | 31,261 |
| Jan 7, 2026 | 70.68 | 73.53 | 70.68 | 72.84 | 65.35 | 3.06% | 34,753 |
| Jan 6, 2026 | 71.50 | 72.17 | 69.84 | 70.68 | 63.41 | -1.04% | 41,065 |
| Jan 5, 2026 | 71.59 | 71.69 | 70.75 | 71.42 | 64.08 | 0.04% | 41,228 |
| Jan 2, 2026 | 71.84 | 73.48 | 70.29 | 71.39 | 63.50 | 0.79% | 55,640 |
| Dec 31, 2025 | 71.19 | 71.38 | 70.50 | 70.83 | 63.00 | -0.51% | 42,500 |
| Dec 30, 2025 | 70.98 | 71.73 | 70.65 | 71.19 | 63.32 | 0.14% | 35,909 |
| Dec 29, 2025 | 70.57 | 71.21 | 70.40 | 71.09 | 63.23 | -0.62% | 41,839 |
| Dec 26, 2025 | 71.96 | 71.96 | 71.33 | 71.53 | 63.15 | -0.18% | 37,482 |
| Dec 24, 2025 | 71.95 | 72.01 | 71.18 | 71.66 | 63.27 | -0.35% | 24,067 |
| Dec 23, 2025 | 70.43 | 71.99 | 70.43 | 71.91 | 63.49 | 1.61% | 29,110 |
| Dec 22, 2025 | 70.52 | 70.77 | 69.57 | 70.77 | 62.48 | 0.80% | 43,900 |
| Dec 19, 2025 | 69.25 | 70.21 | 68.78 | 70.21 | 61.58 | 1.61% | 52,821 |
| Dec 18, 2025 | 68.73 | 69.41 | 68.27 | 69.10 | 60.61 | 2.10% | 32,460 |
| Dec 17, 2025 | 70.81 | 71.11 | 67.40 | 67.68 | 59.36 | -3.64% | 50,890 |
| Dec 16, 2025 | 70.01 | 71.10 | 69.26 | 70.24 | 61.60 | -0.64% | 44,604 |
| Dec 15, 2025 | 71.50 | 71.59 | 69.85 | 70.69 | 62.00 | -1.63% | 43,263 |
| Dec 12, 2025 | 72.78 | 73.19 | 70.73 | 71.86 | 62.47 | -1.07% | 62,739 |
| Dec 11, 2025 | 74.61 | 74.90 | 71.67 | 72.64 | 63.15 | -3.06% | 54,785 |
| Dec 10, 2025 | 73.74 | 74.93 | 73.49 | 74.93 | 65.14 | 1.51% | 53,196 |
| Dec 9, 2025 | 72.73 | 74.20 | 72.42 | 73.81 | 64.17 | 0.94% | 48,221 |
| Dec 8, 2025 | 74.90 | 74.90 | 72.27 | 73.13 | 63.57 | -3.75% | 59,514 |
| Dec 5, 2025 | 75.48 | 76.22 | 75.23 | 75.98 | 65.40 | 1.37% | 42,093 |
| Dec 4, 2025 | 76.31 | 76.31 | 73.82 | 74.95 | 64.51 | -0.81% | 68,041 |
| Dec 3, 2025 | 74.46 | 76.07 | 74.20 | 75.56 | 65.04 | 1.89% | 45,257 |