Roundhill Gold Miners Weeklypay ETF GDXW
32.81 USD -0.09 (-0.27%)
Regular-session close
32.81 0.00 +0.00%
After hours · Nov 13, 6:22 PM ET
32.70 Day range 33.34
31.16 52-week range 75.88
- YTD
- -43.48%
- 1 year
- -39.86%
GDXW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.94 | 33.34 | 32.60 | 32.81 | -0.09 | -0.27% | 46,500 |
| Nov 12, 2026 | 33.31 | 33.68 | 32.79 | 32.90 | -1.73 | -5.00% | 34,300 |
| Nov 11, 2026 | 35.38 | 35.38 | 34.50 | 34.63 | -0.57 | -1.62% | 32,300 |
| Nov 10, 2026 | 35.84 | 36.01 | 34.96 | 35.20 | -2.35 | -6.26% | 37,200 |
| Nov 9, 2026 | 36.89 | 37.80 | 36.88 | 37.55 | +1.58 | +4.39% | 33,900 |
| Nov 6, 2026 | 34.30 | 35.97 | 34.25 | 35.97 | +0.86 | +2.45% | 27,500 |
| Nov 5, 2026 | 35.60 | 36.02 | 33.55 | 35.11 | +0.63 | +1.83% | 96,100 |
| Nov 4, 2026 | 33.30 | 34.60 | 33.30 | 34.48 | +3.32 | +10.65% | 51,500 |
| Nov 3, 2026 | 31.80 | 31.83 | 31.04 | 31.16 | -0.72 | -2.26% | 28,100 |
| Nov 2, 2026 | 31.73 | 32.44 | 31.73 | 31.88 | +0.72 | +2.31% | 63,000 |
| Oct 30, 2026 | 31.73 | 31.73 | 30.50 | 31.16 | -2.06 | -6.20% | 112,700 |
| Oct 29, 2026 | 33.49 | 33.51 | 32.90 | 33.22 | -1.23 | -3.57% | 86,300 |
| Oct 28, 2026 | 33.99 | 34.47 | 33.57 | 34.45 | +0.35 | +1.03% | 26,500 |
| Oct 27, 2026 | 33.25 | 34.10 | 33.08 | 34.10 | +1.03 | +3.11% | 39,400 |
| Oct 26, 2026 | 32.83 | 33.20 | 32.16 | 33.07 | +0.09 | +0.27% | 37,300 |
| Oct 23, 2026 | 33.50 | 33.66 | 32.34 | 32.98 | -0.77 | -2.28% | 48,200 |
| Oct 22, 2026 | 34.88 | 34.88 | 33.57 | 33.75 | -2.49 | -6.87% | 73,900 |
| Oct 21, 2026 | 36.48 | 36.48 | 35.59 | 36.24 | +0.25 | +0.69% | 31,200 |
| Oct 20, 2026 | 35.81 | 37.04 | 35.41 | 35.99 | -0.28 | -0.77% | 77,100 |
| Oct 19, 2026 | 36.58 | 36.68 | 36.15 | 36.27 | -0.86 | -2.32% | 33,900 |
| Oct 16, 2026 | 36.54 | 37.90 | 36.54 | 37.13 | +0.28 | +0.76% | 36,900 |
| Oct 15, 2026 | 35.61 | 36.85 | 35.39 | 36.85 | +1.84 | +5.26% | 33,400 |
| Oct 14, 2026 | 35.69 | 36.04 | 34.55 | 35.01 | -1.98 | -5.35% | 121,400 |
| Oct 13, 2026 | 37.95 | 37.96 | 36.60 | 36.99 | -0.88 | -2.32% | 64,300 |
| Oct 12, 2026 | 37.83 | 37.98 | 37.57 | 37.87 | -0.40 | -1.05% | 35,900 |
| Oct 9, 2026 | 37.99 | 38.38 | 37.77 | 38.27 | +1.37 | +3.71% | 62,900 |
| Oct 8, 2026 | 36.37 | 37.06 | 36.18 | 36.90 | +0.51 | +1.40% | 29,300 |
| Oct 7, 2026 | 36.32 | 36.61 | 35.77 | 36.39 | -1.31 | -3.47% | 82,400 |
| Oct 6, 2026 | 37.39 | 38.04 | 36.95 | 37.70 | +0.33 | +0.88% | 62,800 |
| Oct 5, 2026 | 37.63 | 37.70 | 36.61 | 37.37 | -0.35 | -0.93% | 54,400 |
| Oct 2, 2026 | 38.11 | 38.25 | 37.05 | 37.72 | +0.40 | +1.07% | 189,400 |
| Oct 1, 2026 | 37.86 | 37.86 | 37.29 | 37.32 | -0.54 | -1.43% | 113,400 |
| Sep 30, 2026 | 38.82 | 38.82 | 37.86 | 37.86 | -0.67 | -1.74% | 56,000 |
| Sep 29, 2026 | 38.44 | 38.60 | 37.88 | 38.53 | +0.61 | +1.61% | 55,400 |
| Sep 28, 2026 | 38.12 | 38.66 | 37.65 | 37.92 | -3.06 | -7.47% | 86,400 |
| Sep 25, 2026 | 40.79 | 41.10 | 40.35 | 40.98 | +0.39 | +0.96% | 33,100 |
| Sep 24, 2026 | 40.86 | 40.86 | 39.90 | 40.59 | -0.71 | -1.72% | 71,100 |
| Sep 23, 2026 | 42.31 | 42.31 | 41.08 | 41.30 | -2.41 | -5.51% | 63,400 |
| Sep 22, 2026 | 41.76 | 43.92 | 41.76 | 43.71 | +1.89 | +4.52% | 61,400 |
| Sep 21, 2026 | 42.65 | 42.65 | 41.43 | 41.82 | -0.96 | -2.24% | 62,200 |
| Sep 18, 2026 | 43.20 | 43.20 | 42.08 | 42.78 | -0.27 | -0.63% | 56,400 |
| Sep 17, 2026 | 42.89 | 43.35 | 42.38 | 43.05 | +1.88 | +4.57% | 42,400 |
| Sep 16, 2026 | 43.12 | 43.12 | 40.56 | 41.17 | -0.80 | -1.91% | 52,800 |
| Sep 15, 2026 | 42.37 | 42.37 | 41.36 | 41.97 | -0.05 | -0.12% | 36,500 |
| Sep 14, 2026 | 41.99 | 42.56 | 41.38 | 42.02 | -2.09 | -4.74% | 78,500 |
| Sep 11, 2026 | 44.88 | 45.10 | 43.76 | 44.11 | +0.62 | +1.43% | 35,900 |
| Sep 10, 2026 | 43.90 | 44.37 | 43.49 | 43.49 | -1.97 | -4.33% | 34,300 |
| Sep 9, 2026 | 46.10 | 46.40 | 45.32 | 45.46 | +0.60 | +1.34% | 32,800 |
| Sep 8, 2026 | 45.24 | 45.90 | 44.82 | 44.86 | -0.91 | -1.99% | 112,300 |
| Sep 4, 2026 | 45.56 | 46.24 | 45.30 | 45.77 | -1.30 | -2.76% | 44,800 |
| Sep 3, 2026 | 46.60 | 47.19 | 45.76 | 47.07 | +2.30 | +5.14% | 50,100 |
| Sep 2, 2026 | 44.66 | 45.51 | 44.22 | 44.77 | +1.52 | +3.51% | 32,800 |
| Sep 1, 2026 | 43.56 | 45.24 | 43.22 | 43.25 | -2.17 | -4.78% | 77,900 |
| Aug 31, 2026 | 45.79 | 45.91 | 44.56 | 45.42 | -1.31 | -2.80% | 52,200 |
| Aug 28, 2026 | 49.16 | 49.23 | 46.11 | 46.73 | -2.18 | -4.46% | 80,800 |
| Aug 27, 2026 | 48.04 | 49.15 | 47.95 | 48.91 | +0.73 | +1.52% | 32,400 |
| Aug 26, 2026 | 48.64 | 49.17 | 48.13 | 48.18 | -1.75 | -3.50% | 69,200 |
| Aug 25, 2026 | 48.01 | 50.06 | 48.00 | 49.93 | +1.09 | +2.23% | 37,100 |
| Aug 24, 2026 | 49.23 | 49.47 | 47.88 | 48.84 | -0.16 | -0.33% | 73,300 |
| Aug 21, 2026 | 48.96 | 49.13 | 48.49 | 49.00 | +1.71 | +3.62% | 87,100 |
| Aug 20, 2026 | 45.19 | 47.46 | 45.19 | 47.29 | +1.48 | +3.23% | 45,300 |
| Aug 19, 2026 | 43.96 | 45.90 | 43.92 | 45.81 | +4.57 | +11.08% | 55,700 |
| Aug 18, 2026 | 42.00 | 42.47 | 41.24 | 41.24 | -1.60 | -3.73% | 38,700 |
| Aug 17, 2026 | 42.23 | 43.21 | 42.00 | 42.84 | +0.53 | +1.25% | 34,000 |
| Aug 14, 2026 | 42.04 | 42.83 | 42.04 | 42.31 | +0.98 | +2.37% | 32,100 |
65 days, newest first. Daily bars as drawn on the GDXW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.