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%
GOOW — Roundhill GOOGL WeeklyPay ETF
Cboe BZXRoundhill GOOGL WeeklyPay ETF
$59.00
+1.07(+1.85%)
- O
- 59.00
- H
- 59.40
- L
- 58.62
- V
- 25.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$59.00
Period Return+16.35%
Period High$83.17
Period Low$49.33
Avg Daily Volume37.0K
Total Trading Days301
GOOW — Historical OHLCV Price & Volume Table
Jul 24, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $59.00 | $59.40 | $58.62 | $59.00 | +$1.07 | +1.85% | 25,384 | $58.96 | $58.62 $59.40 |
| Oct 1, 2026 | $60.56 | $60.56 | $57.42 | $57.93 | $-1.40 | -2.36% | 30,420 | $58.53 | $57.42 $60.56 |
| Sep 30, 2026 | $58.93 | $60.83 | $58.83 | $59.33 | +$0.72 | +1.22% | 23,343 | $60.12 | $58.83 $60.83 |
| Sep 29, 2026 | $58.83 | $58.83 | $57.88 | $58.61 | $-0.22 | -0.37% | 22,487 | $58.23 | $57.88 $58.83 |
| Sep 28, 2026 | $58.62 | $59.02 | $58.30 | $58.83 | $-0.79 | -1.32% | 17,701 | $58.66 | $58.30 $59.02 |
| Sep 25, 2026 | $59.60 | $59.96 | $59.20 | $59.62 | +$0.22 | +0.37% | 20,358 | $59.69 | $59.20 $59.96 |
| Sep 24, 2026 | $58.04 | $59.40 | $58.04 | $59.40 | +$1.02 | +1.75% | 33,200 | $58.70 | $58.04 $59.40 |
| Sep 23, 2026 | $60.77 | $61.03 | $58.30 | $58.38 | $-2.77 | -4.53% | 30,015 | $59.15 | $58.30 $61.03 |
| Sep 22, 2026 | $62.59 | $63.56 | $61.06 | $61.15 | $-0.73 | -1.18% | 34,294 | $62.02 | $61.06 $63.56 |
| Sep 21, 2026 | $60.90 | $62.45 | $60.90 | $61.88 | +$0.55 | +0.90% | 23,901 | $61.82 | $60.90 $62.45 |
| Sep 18, 2026 | $62.52 | $63.12 | $61.05 | $61.33 | +$0.58 | +0.96% | 28,836 | $61.82 | $61.05 $63.12 |
| Sep 17, 2026 | $60.82 | $60.87 | $60.06 | $60.75 | +$1.05 | +1.75% | 14,630 | $60.47 | $60.06 $60.87 |
| Sep 16, 2026 | $60.13 | $60.67 | $59.35 | $59.70 | $-0.44 | -0.73% | 19,685 | $60.09 | $59.35 $60.67 |
| Sep 15, 2026 | $60.72 | $60.75 | $59.96 | $60.14 | $-1.14 | -1.86% | 12,316 | $60.18 | $59.96 $60.75 |
| Sep 14, 2026 | $59.61 | $61.28 | $59.61 | $61.28 | +$1.99 | +3.36% | 29,250 | $60.52 | $59.61 $61.28 |
| Sep 11, 2026 | $58.40 | $60.11 | $58.40 | $59.29 | +$1.24 | +2.13% | 47,562 | $59.00 | $58.40 $60.11 |
| Sep 10, 2026 | $57.19 | $58.08 | $57.08 | $58.05 | +$0.53 | +0.92% | 39,897 | $57.83 | $57.08 $58.08 |
| Sep 9, 2026 | $57.70 | $57.80 | $57.08 | $57.52 | $-1.69 | -2.85% | 41,380 | $57.53 | $57.08 $57.80 |
| Sep 8, 2026 | $58.48 | $59.65 | $58.18 | $59.21 | $-0.39 | -0.66% | 27,363 | $58.88 | $58.18 $59.65 |
| Sep 4, 2026 | $60.58 | $60.58 | $59.37 | $59.60 | $-0.87 | -1.44% | 24,099 | $59.70 | $59.37 $60.58 |
| Sep 3, 2026 | $60.79 | $60.87 | $60.09 | $60.47 | +$1.14 | +1.93% | 35,408 | $60.40 | $60.09 $60.87 |
| Sep 2, 2026 | $58.73 | $59.68 | $58.73 | $59.33 | +$0.51 | +0.86% | 17,223 | $59.19 | $58.73 $59.68 |
| Sep 1, 2026 | $59.01 | $59.36 | $58.60 | $58.82 | $-1.03 | -1.73% | 20,693 | $59.02 | $58.60 $59.36 |
| Aug 31, 2026 | $60.86 | $60.86 | $59.34 | $59.86 | $-1.89 | -3.05% | 31,987 | $59.83 | $59.34 $60.86 |
| Aug 28, 2026 | $60.40 | $62.25 | $60.40 | $61.74 | +$1.22 | +2.02% | 21,739 | $61.66 | $60.40 $62.25 |
| Aug 27, 2026 | $60.46 | $60.73 | $60.06 | $60.52 | $-0.32 | -0.52% | 13,160 | $60.49 | $60.06 $60.73 |
| Aug 26, 2026 | $61.71 | $61.71 | $60.48 | $60.84 | $-0.97 | -1.56% | 18,428 | $61.02 | $60.48 $61.71 |
| Aug 25, 2026 | $62.56 | $62.56 | $61.60 | $61.80 | $-0.37 | -0.59% | 31,405 | $61.91 | $61.60 $62.56 |
| Aug 24, 2026 | $61.01 | $62.62 | $61.01 | $62.17 | +$0.33 | +0.53% | 23,420 | $62.00 | $61.01 $62.62 |
| Aug 21, 2026 | $61.12 | $62.04 | $60.97 | $61.84 | +$1.04 | +1.70% | 23,504 | $61.57 | $60.97 $62.04 |