Roundhill Gold WeeklyPay ETF GLDW
35.05 USD -0.06 (-0.16%)
As ofNov 13, 2026, 3:59 PM EST
35.00 Day range 35.25
35.05 52-week range 67.73
- YTD
- -34.08%
- 1 year
- -34.15%
GLDW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.16 | 35.30 | 35.00 | 35.05 | -0.06 | -0.17% | 6,200 |
| Nov 12, 2026 | 35.39 | 35.39 | 34.86 | 35.11 | -1.22 | -3.36% | 7,100 |
| Nov 11, 2026 | 36.70 | 36.70 | 36.30 | 36.33 | -0.52 | -1.41% | 3,700 |
| Nov 10, 2026 | 37.01 | 37.05 | 36.61 | 36.85 | -1.20 | -3.15% | 12,800 |
| Nov 9, 2026 | 37.82 | 38.05 | 37.59 | 38.05 | +0.71 | +1.90% | 5,500 |
| Nov 6, 2026 | 36.96 | 37.36 | 36.96 | 37.34 | -0.31 | -0.82% | 6,200 |
| Nov 5, 2026 | 37.97 | 38.11 | 37.54 | 37.65 | +0.35 | +0.94% | 35,400 |
| Nov 4, 2026 | 36.92 | 37.36 | 36.92 | 37.30 | +1.49 | +4.16% | 7,100 |
| Nov 3, 2026 | 35.90 | 35.92 | 35.76 | 35.81 | -0.26 | -0.72% | 8,400 |
| Nov 2, 2026 | 36.15 | 36.26 | 36.07 | 36.07 | +0.58 | +1.63% | 2,700 |
| Oct 30, 2026 | 36.08 | 36.08 | 35.41 | 35.49 | -1.56 | -4.21% | 8,000 |
| Oct 29, 2026 | 37.14 | 37.14 | 36.85 | 37.05 | -0.51 | -1.36% | 4,000 |
| Oct 28, 2026 | 37.34 | 37.56 | 37.20 | 37.56 | +0.05 | +0.13% | 4,500 |
| Oct 27, 2026 | 37.18 | 37.57 | 37.18 | 37.51 | +0.54 | +1.46% | 6,600 |
| Oct 26, 2026 | 36.85 | 37.01 | 36.79 | 36.97 | -0.02 | -0.05% | 5,300 |
| Oct 23, 2026 | 37.27 | 37.27 | 36.83 | 36.99 | -0.33 | -0.88% | 7,700 |
| Oct 22, 2026 | 37.80 | 37.80 | 37.20 | 37.32 | -1.19 | -3.09% | 13,600 |
| Oct 21, 2026 | 38.42 | 38.58 | 38.26 | 38.51 | +0.11 | +0.29% | 3,500 |
| Oct 20, 2026 | 38.50 | 38.58 | 38.30 | 38.40 | -0.23 | -0.60% | 10,200 |
| Oct 19, 2026 | 38.76 | 38.85 | 38.56 | 38.63 | -0.49 | -1.25% | 6,000 |
| Oct 16, 2026 | 39.09 | 39.35 | 38.95 | 39.12 | -0.09 | -0.23% | 6,200 |
| Oct 15, 2026 | 38.98 | 39.21 | 38.86 | 39.21 | +0.84 | +2.19% | 4,100 |
| Oct 14, 2026 | 38.36 | 38.42 | 38.09 | 38.37 | -0.74 | -1.89% | 16,200 |
| Oct 13, 2026 | 39.29 | 39.37 | 38.94 | 39.11 | -0.19 | -0.48% | 7,200 |
| Oct 12, 2026 | 39.37 | 39.37 | 39.23 | 39.30 | -0.28 | -0.71% | 6,300 |
| Oct 9, 2026 | 39.53 | 39.70 | 39.41 | 39.58 | +0.72 | +1.85% | 8,200 |
| Oct 8, 2026 | 38.89 | 38.95 | 38.71 | 38.86 | +0.35 | +0.91% | 8,900 |
| Oct 7, 2026 | 38.51 | 38.72 | 38.31 | 38.51 | -0.82 | -2.08% | 9,200 |
| Oct 6, 2026 | 39.15 | 39.40 | 39.15 | 39.33 | +0.32 | +0.82% | 6,400 |
| Oct 5, 2026 | 39.24 | 39.24 | 38.82 | 39.01 | -0.24 | -0.61% | 10,400 |
| Oct 2, 2026 | 39.72 | 39.81 | 39.03 | 39.25 | -0.30 | -0.76% | 11,900 |
| Oct 1, 2026 | 39.51 | 39.63 | 39.35 | 39.55 | +0.17 | +0.43% | 4,700 |
| Sep 30, 2026 | 39.81 | 39.81 | 39.27 | 39.38 | -0.23 | -0.58% | 2,600 |
| Sep 29, 2026 | 39.48 | 39.61 | 39.30 | 39.61 | +0.57 | +1.46% | 6,300 |
| Sep 28, 2026 | 39.34 | 39.48 | 38.93 | 39.04 | -2.07 | -5.04% | 15,200 |
| Sep 25, 2026 | 40.92 | 41.21 | 40.92 | 41.11 | +0.14 | +0.34% | 5,900 |
| Sep 24, 2026 | 40.94 | 40.98 | 40.68 | 40.97 | +0.02 | +0.05% | 4,100 |
| Sep 23, 2026 | 41.33 | 41.33 | 40.95 | 40.95 | -1.10 | -2.62% | 13,400 |
| Sep 22, 2026 | 41.77 | 42.05 | 41.55 | 42.05 | +0.21 | +0.50% | 6,000 |
| Sep 21, 2026 | 41.99 | 41.99 | 41.55 | 41.84 | -0.51 | -1.20% | 12,500 |
| Sep 18, 2026 | 42.09 | 42.59 | 42.09 | 42.35 | +0.31 | +0.74% | 5,100 |
| Sep 17, 2026 | 42.15 | 42.31 | 41.93 | 42.04 | +0.82 | +1.99% | 12,500 |
| Sep 16, 2026 | 42.19 | 42.19 | 40.81 | 41.22 | -0.25 | -0.60% | 13,900 |
| Sep 15, 2026 | 41.31 | 41.59 | 41.21 | 41.47 | +0.26 | +0.63% | 6,800 |
| Sep 14, 2026 | 41.08 | 41.62 | 41.08 | 41.21 | -1.04 | -2.46% | 19,300 |
| Sep 11, 2026 | 42.71 | 42.83 | 42.24 | 42.25 | +0.25 | +0.60% | 19,300 |
| Sep 10, 2026 | 42.29 | 42.54 | 42.00 | 42.00 | -0.88 | -2.05% | 11,200 |
| Sep 9, 2026 | 43.18 | 43.22 | 42.73 | 42.88 | +0.38 | +0.89% | 7,500 |
| Sep 8, 2026 | 42.84 | 43.06 | 42.50 | 42.50 | -1.05 | -2.41% | 13,500 |
| Sep 4, 2026 | 43.29 | 43.70 | 43.28 | 43.55 | -0.48 | -1.09% | 9,500 |
| Sep 3, 2026 | 44.06 | 44.41 | 43.87 | 44.03 | +1.01 | +2.35% | 7,000 |
| Sep 2, 2026 | 42.68 | 43.06 | 42.68 | 43.02 | +0.75 | +1.77% | 6,900 |
| Sep 1, 2026 | 42.57 | 42.90 | 42.27 | 42.27 | -1.44 | -3.29% | 11,700 |
| Aug 31, 2026 | 43.64 | 43.71 | 43.31 | 43.71 | -0.32 | -0.73% | 20,500 |
| Aug 28, 2026 | 45.53 | 45.53 | 44.00 | 44.03 | -1.92 | -4.18% | 19,500 |
| Aug 27, 2026 | 45.59 | 46.03 | 45.43 | 45.95 | +0.12 | +0.26% | 12,800 |
| Aug 26, 2026 | 46.09 | 46.18 | 45.73 | 45.83 | -0.79 | -1.69% | 17,400 |
| Aug 25, 2026 | 46.01 | 46.62 | 45.89 | 46.62 | +0.10 | +0.21% | 18,200 |
| Aug 24, 2026 | 46.85 | 46.85 | 46.25 | 46.52 | +0.23 | +0.50% | 16,500 |
| Aug 21, 2026 | 46.01 | 46.48 | 45.80 | 46.29 | +1.02 | +2.25% | 16,400 |
| Aug 20, 2026 | 44.69 | 45.27 | 44.54 | 45.27 | +0.16 | +0.35% | 7,000 |
| Aug 19, 2026 | 44.60 | 45.11 | 44.44 | 45.11 | +2.08 | +4.83% | 14,600 |
| Aug 18, 2026 | 43.57 | 43.83 | 43.03 | 43.03 | -0.97 | -2.20% | 8,200 |
| Aug 17, 2026 | 43.70 | 44.13 | 43.57 | 44.00 | +0.28 | +0.64% | 9,700 |
| Aug 14, 2026 | 43.92 | 43.97 | 43.70 | 43.72 | +0.27 | +0.62% | 9,500 |
65 days, newest first. Daily bars as drawn on the GLDW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.