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%
GDXW — Roundhill Gold Miners WeeklyPay ETF
Cboe BZXRoundhill Gold Miners WeeklyPay ETF
$37.72
+0.40(+1.06%)
- O
- 38.11
- H
- 38.25
- L
- 37.05
- V
- 189.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.72
Period Return-27.06%
Period High$77.19
Period Low$32.45
Avg Daily Volume60.3K
Total Trading Days232
GDXW — Historical OHLCV Price & Volume Table
Oct 30, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.11 | $38.25 | $37.05 | $37.72 | +$0.40 | +1.06% | 189,092 | $37.80 | $37.05 $38.25 |
| Oct 1, 2026 | $37.86 | $37.86 | $37.29 | $37.32 | $-0.54 | -1.43% | 113,619 | $37.56 | $37.29 $37.86 |
| Sep 30, 2026 | $38.82 | $38.82 | $37.86 | $37.86 | $-0.67 | -1.74% | 56,103 | $38.31 | $37.86 $38.82 |
| Sep 29, 2026 | $38.44 | $38.60 | $37.88 | $38.53 | +$0.61 | +1.61% | 55,453 | $38.24 | $37.88 $38.60 |
| Sep 28, 2026 | $38.12 | $38.66 | $37.66 | $37.92 | $-3.06 | -7.47% | 87,626 | $38.21 | $37.66 $38.66 |
| Sep 25, 2026 | $40.79 | $41.10 | $40.36 | $40.98 | +$0.39 | +0.96% | 33,227 | $40.77 | $40.36 $41.10 |
| Sep 24, 2026 | $40.86 | $40.86 | $39.90 | $40.59 | $-0.71 | -1.72% | 72,444 | $40.35 | $39.90 $40.86 |
| Sep 23, 2026 | $42.31 | $42.31 | $41.08 | $41.30 | $-2.41 | -5.52% | 64,105 | $41.47 | $41.08 $42.31 |
| Sep 22, 2026 | $41.76 | $43.92 | $41.76 | $43.71 | +$1.89 | +4.52% | 61,481 | $42.67 | $41.76 $43.92 |
| Sep 21, 2026 | $42.65 | $42.65 | $41.43 | $41.82 | $-0.96 | -2.24% | 62,918 | $41.81 | $41.43 $42.65 |
| Sep 18, 2026 | $43.20 | $43.20 | $42.08 | $42.78 | $-0.27 | -0.63% | 57,350 | $42.61 | $42.08 $43.20 |
| Sep 17, 2026 | $42.89 | $43.35 | $42.38 | $43.05 | +$1.88 | +4.57% | 42,443 | $42.95 | $42.38 $43.35 |
| Sep 16, 2026 | $43.12 | $43.12 | $40.56 | $41.17 | $-0.80 | -1.92% | 52,842 | $41.76 | $40.56 $43.12 |
| Sep 15, 2026 | $42.37 | $42.37 | $41.36 | $41.97 | $-0.05 | -0.11% | 36,521 | $41.91 | $41.36 $42.37 |
| Sep 14, 2026 | $41.99 | $42.56 | $41.38 | $42.02 | $-2.09 | -4.74% | 78,577 | $41.92 | $41.38 $42.56 |
| Sep 11, 2026 | $44.88 | $45.10 | $43.76 | $44.11 | +$0.62 | +1.43% | 35,914 | $44.24 | $43.76 $45.10 |
| Sep 10, 2026 | $43.90 | $44.37 | $43.49 | $43.49 | $-1.97 | -4.33% | 34,559 | $43.89 | $43.49 $44.37 |
| Sep 9, 2026 | $46.10 | $46.40 | $45.32 | $45.46 | +$0.60 | +1.34% | 32,833 | $45.68 | $45.32 $46.40 |
| Sep 8, 2026 | $45.24 | $45.90 | $44.82 | $44.86 | $-0.91 | -1.99% | 112,324 | $45.40 | $44.82 $45.90 |
| Sep 4, 2026 | $45.56 | $46.24 | $45.30 | $45.77 | $-1.30 | -2.76% | 45,249 | $45.82 | $45.30 $46.24 |
| Sep 3, 2026 | $46.60 | $47.19 | $45.76 | $47.07 | +$2.30 | +5.14% | 50,165 | $46.49 | $45.76 $47.19 |
| Sep 2, 2026 | $44.66 | $45.51 | $44.22 | $44.77 | +$1.52 | +3.51% | 32,854 | $44.70 | $44.22 $45.51 |
| Sep 1, 2026 | $43.56 | $45.24 | $43.22 | $43.25 | $-2.17 | -4.78% | 78,195 | $43.84 | $43.22 $45.24 |
| Aug 31, 2026 | $45.80 | $45.91 | $44.56 | $45.42 | $-1.31 | -2.80% | 52,265 | $45.21 | $44.56 $45.91 |
| Aug 28, 2026 | $49.16 | $49.23 | $46.11 | $46.73 | $-2.18 | -4.46% | 81,374 | $47.66 | $46.11 $49.23 |
| Aug 27, 2026 | $48.04 | $49.15 | $47.95 | $48.91 | +$0.73 | +1.52% | 32,522 | $48.63 | $47.95 $49.15 |
| Aug 26, 2026 | $48.64 | $49.17 | $48.13 | $48.18 | $-1.75 | -3.50% | 69,798 | $48.75 | $48.13 $49.17 |
| Aug 25, 2026 | $48.01 | $50.06 | $48.00 | $49.93 | +$1.09 | +2.23% | 37,153 | $49.24 | $48.00 $50.06 |
| Aug 24, 2026 | $49.23 | $49.47 | $47.88 | $48.84 | $-0.16 | -0.33% | 73,378 | $48.64 | $47.88 $49.47 |
| Aug 21, 2026 | $48.96 | $49.13 | $48.49 | $49.00 | +$1.71 | +3.62% | 87,260 | $48.67 | $48.49 $49.13 |