MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLDW — Roundhill Gold WeeklyPay ETF
Cboe BZXRoundhill Gold WeeklyPay ETF
$39.25
-0.30(-0.76%)
- O
- 39.72
- H
- 39.81
- L
- 39.03
- V
- 11.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.25
Period Return-23.48%
Period High$69.97
Period Low$38.93
Avg Daily Volume18.0K
Total Trading Days232
GLDW — Historical OHLCV Price & Volume Table
Oct 30, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.72 | $39.81 | $39.03 | $39.25 | $-0.30 | -0.76% | 11,917 | $39.26 | $39.03 $39.81 |
| Oct 1, 2026 | $39.52 | $39.63 | $39.36 | $39.55 | +$0.16 | +0.42% | 4,690 | $39.53 | $39.36 $39.63 |
| Sep 30, 2026 | $39.81 | $39.81 | $39.27 | $39.39 | $-0.22 | -0.56% | 2,683 | $39.54 | $39.27 $39.81 |
| Sep 29, 2026 | $39.48 | $39.61 | $39.30 | $39.61 | +$0.56 | +1.44% | 6,409 | $39.48 | $39.30 $39.61 |
| Sep 28, 2026 | $39.34 | $39.48 | $38.93 | $39.04 | $-2.07 | -5.03% | 15,491 | $39.19 | $38.93 $39.48 |
| Sep 25, 2026 | $40.92 | $41.21 | $40.92 | $41.11 | +$0.14 | +0.35% | 5,880 | $41.12 | $40.92 $41.21 |
| Sep 24, 2026 | $40.94 | $40.98 | $40.68 | $40.97 | +$0.02 | +0.04% | 4,070 | $40.88 | $40.68 $40.98 |
| Sep 23, 2026 | $41.34 | $41.34 | $40.95 | $40.95 | $-1.10 | -2.62% | 13,398 | $41.12 | $40.95 $41.34 |
| Sep 22, 2026 | $41.77 | $42.05 | $41.55 | $42.05 | +$0.21 | +0.50% | 6,017 | $41.65 | $41.55 $42.05 |
| Sep 21, 2026 | $41.99 | $41.99 | $41.55 | $41.84 | $-0.51 | -1.21% | 12,529 | $41.79 | $41.55 $41.99 |
| Sep 18, 2026 | $42.09 | $42.59 | $42.09 | $42.35 | +$0.31 | +0.74% | 5,075 | $42.33 | $42.09 $42.59 |
| Sep 17, 2026 | $42.15 | $42.31 | $41.93 | $42.04 | +$0.82 | +1.99% | 12,475 | $42.12 | $41.93 $42.31 |
| Sep 16, 2026 | $42.19 | $42.19 | $40.81 | $41.22 | $-0.25 | -0.61% | 15,859 | $41.67 | $40.81 $42.19 |
| Sep 15, 2026 | $41.31 | $41.59 | $41.21 | $41.47 | +$0.26 | +0.63% | 6,762 | $41.46 | $41.21 $41.59 |
| Sep 14, 2026 | $41.08 | $41.62 | $41.08 | $41.21 | $-1.04 | -2.47% | 19,337 | $41.21 | $41.08 $41.62 |
| Sep 11, 2026 | $42.71 | $42.83 | $42.24 | $42.25 | +$0.25 | +0.60% | 19,296 | $42.36 | $42.24 $42.83 |
| Sep 10, 2026 | $42.29 | $42.54 | $42.00 | $42.00 | $-0.88 | -2.05% | 11,183 | $42.32 | $42.00 $42.54 |
| Sep 9, 2026 | $43.18 | $43.22 | $42.73 | $42.88 | +$0.38 | +0.89% | 7,476 | $43.03 | $42.73 $43.22 |
| Sep 8, 2026 | $42.84 | $43.06 | $42.50 | $42.50 | $-1.05 | -2.40% | 13,585 | $42.85 | $42.50 $43.06 |
| Sep 4, 2026 | $43.29 | $43.70 | $43.28 | $43.55 | $-0.48 | -1.08% | 9,516 | $43.50 | $43.28 $43.70 |
| Sep 3, 2026 | $44.07 | $44.41 | $43.87 | $44.03 | +$1.01 | +2.34% | 7,034 | $44.12 | $43.87 $44.41 |
| Sep 2, 2026 | $42.68 | $43.06 | $42.68 | $43.02 | +$0.75 | +1.77% | 7,133 | $42.92 | $42.68 $43.06 |
| Sep 1, 2026 | $42.57 | $42.90 | $42.27 | $42.27 | $-1.44 | -3.29% | 12,003 | $42.58 | $42.27 $42.90 |
| Aug 31, 2026 | $43.64 | $43.71 | $43.31 | $43.71 | $-0.32 | -0.73% | 20,487 | $43.66 | $43.31 $43.71 |
| Aug 28, 2026 | $45.53 | $45.53 | $44.00 | $44.03 | $-1.92 | -4.17% | 19,521 | $44.72 | $44.00 $45.53 |
| Aug 27, 2026 | $45.59 | $46.04 | $45.43 | $45.95 | +$0.12 | +0.26% | 12,812 | $45.77 | $45.43 $46.04 |
| Aug 26, 2026 | $46.09 | $46.18 | $45.73 | $45.83 | $-0.79 | -1.69% | 17,406 | $45.91 | $45.73 $46.18 |
| Aug 25, 2026 | $46.02 | $46.62 | $45.89 | $46.62 | +$0.10 | +0.22% | 18,237 | $46.19 | $45.89 $46.62 |
| Aug 24, 2026 | $46.85 | $46.85 | $46.25 | $46.52 | +$0.23 | +0.50% | 16,503 | $46.68 | $46.25 $46.85 |
| Aug 21, 2026 | $46.02 | $46.48 | $45.80 | $46.29 | +$1.02 | +2.25% | 16,411 | $46.12 | $45.80 $46.48 |