Dark

GDXW
Roundhill Gold Miners WeeklyPay ETF
stock BATS ETF

At Close

Aug 11, 2026 10:00:00 AM EDT

42.31USD0.000%(+42.31)29,530

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 8:37:30 AM EDT

42.25USD0.000%(+42.25)568

After-hours

Aug 10, 2026 4:30:30 PM EDT

42.57USD0.000%(+42.57)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	42.3500	42.3500	42.3100	42.3100	-0.611%	29,530	0.000%
2026-08-10	41.7700	42.7100	40.9300	42.5700	+0.165%	56,520	-0.611%
2026-08-07	42.1800	42.8800	41.8700	42.5000	+8.363%	70,904	-0.447%
2026-08-06	38.5900	39.5000	38.4000	39.2200	+0.088%	65,947	+7.879%
2026-08-05	38.2600	39.4900	38.1369	39.1855	+9.213%	60,002	+7.974%
2026-08-04	35.8500	36.4950	35.5000	35.8800	+2.734%	54,872	+17.921%
2026-08-03	34.0000	34.9252	33.7050	34.9252	+1.680%	26,266	+21.145%
2026-07-31	34.5310	34.5600	33.7000	34.3483	-3.840%	38,523	+23.179%
2026-07-30	34.8900	35.7200	34.3500	35.7200	+4.874%	26,603	+18.449%
2026-07-29	34.3100	35.0500	33.2600	34.0600	-1.103%	56,095	+24.222%
2026-07-28	34.5500	34.8400	33.9600	34.4400	-2.325%	41,689	+22.851%
2026-07-27	35.4700	35.5000	34.4900	35.2599	+0.227%	42,181	+19.995%
2026-07-24	35.2200	35.7436	34.9050	35.1800	+0.468%	29,544	+20.267%
2026-07-23	34.7300	35.2699	34.5000	35.0161	-2.814%	36,494	+20.830%
2026-07-22	35.5100	36.6000	35.5100	36.0300	+4.073%	34,087	+17.430%
2026-07-21	33.6400	34.6198	33.5171	34.6198	+5.968%	35,348	+22.213%
2026-07-20	32.9700	33.1688	32.6500	32.6700	-1.921%	38,384	+29.507%
2026-07-17	32.7300	33.5899	32.4450	33.3098	-0.240%	36,871	+27.020%
2026-07-16	34.1100	34.1350	33.2400	33.3900	-4.162%	59,334	+26.715%
2026-07-15	35.2500	35.5150	34.1100	34.8400	-1.163%	32,075	+21.441%
2026-07-14	36.0700	36.3900	35.1400	35.2500	+2.249%	60,024	+20.028%
2026-07-13	35.0100	35.1400	34.2700	34.4748	-4.621%	33,774	+22.727%
2026-07-10	35.8900	36.3890	35.6800	36.1450	-0.278%	27,715	+17.056%
2026-07-09	35.8500	36.3800	35.5800	36.2457	+3.534%	34,027	+16.731%
2026-07-08	35.2800	35.6496	34.1100	35.0085	-3.693%	55,001	+20.856%
2026-07-07	37.9600	37.9900	36.0000	36.3511	-4.640%	58,849	+16.393%
2026-07-06	38.5000	38.8000	37.4400	38.1200	-0.183%	33,405	+10.992%
2026-07-02	37.7700	38.5336	37.2800	38.1900	+5.556%	22,410	+10.788%
2026-07-01	36.3000	37.8750	36.1500	36.1800	-0.331%	34,886	+16.943%
2026-06-30	36.4800	36.6600	35.5000	36.3000	-0.560%	53,234	+16.556%
2026-06-29	36.9100	36.9100	36.1000	36.5043	-3.479%	43,996	+15.904%
2026-06-26	37.6300	38.6700	37.5400	37.8200	+2.023%	39,360	+11.872%
2026-06-25	37.5200	37.6850	36.5180	37.0700	+2.149%	35,484	+14.135%
2026-06-24	36.1100	37.2929	35.8300	36.2900	-5.124%	75,014	+16.589%
2026-06-23	38.3600	39.0300	37.9800	38.2500	-5.532%	40,559	+10.614%
2026-06-22	40.0600	40.5850	39.9000	40.4900	-2.855%	85,182	+4.495%
2026-06-18	43.1700	43.8534	41.0100	41.6800	-2.640%	59,254	+1.512%
2026-06-17	44.4500	46.0901	42.8100	42.8100	-3.679%	36,569	-1.168%
2026-06-16	43.8600	44.6040	43.5000	44.4450	+2.858%	68,121	-4.804%
2026-06-15	43.3500	44.2500	42.9800	43.2100	+7.258%	48,311	-2.083%
2026-06-12	39.4900	40.6682	39.1000	40.2862	+3.261%	34,988	+5.024%
2026-06-11	36.6300	39.1500	36.5700	39.0141	+6.734%	48,626	+8.448%
2026-06-10	37.3000	38.3300	36.5000	36.5525	-5.972%	52,055	+15.751%
2026-06-09	40.0650	40.2800	37.4258	38.8740	-1.709%	54,828	+8.839%
2026-06-08	39.8800	40.4800	39.4000	39.5500	-2.007%	48,591	+6.979%
2026-06-05	43.4500	43.4500	40.3000	40.3600	-10.261%	129,373	+4.832%
2026-06-04	44.9600	45.7300	44.6600	44.9750	+1.753%	24,911	-5.926%
2026-06-03	45.2100	45.3250	44.2000	44.2000	-4.017%	28,148	-4.276%
2026-06-02	45.9400	46.2200	44.8600	46.0500	+1.757%	46,123	-8.122%
2026-06-01	45.2500	45.6850	43.8300	45.2549	-4.465%	87,282	-6.507%
2026-05-29	46.1200	47.9450	45.6503	47.3700	+2.844%	52,759	-10.682%
2026-05-28	44.3600	46.5000	43.5500	46.0600	+2.378%	51,867	-8.142%
2026-05-27	45.1200	46.0000	44.9500	44.9900	-3.785%	46,523	-5.957%
2026-05-26	45.7800	46.7900	45.7800	46.7600	+3.612%	45,211	-9.517%
2026-05-22	45.6300	45.6599	44.3814	45.1300	-1.247%	54,107	-6.249%
2026-05-21	44.7300	46.4886	44.5100	45.7000	-0.414%	34,920	-7.418%
2026-05-20	44.8800	46.1299	44.2046	45.8900	+3.566%	45,298	-7.801%
2026-05-19	45.4700	45.4700	43.8600	44.3100	-4.473%	64,997	-4.514%
2026-05-18	47.2800	47.8800	45.9655	46.3850	-1.831%	47,619	-8.785%
2026-05-15	48.5600	48.5900	46.8900	47.2500	-8.163%	137,660	-10.455%
2026-05-14	52.6700	52.9100	51.4500	51.4500	-2.815%	32,588	-17.765%
2026-05-13	52.8400	53.4600	52.0000	52.9400	-1.353%	34,603	-20.079%
2026-05-12	52.7400	53.7600	50.9557	53.6661	-0.304%	32,713	-21.161%
2026-05-11	52.4700	54.6556	52.4700	53.8300	+2.886%	57,631	-21.401%
2026-05-08	51.3700	52.6300	51.2100	52.3200	+3.563%	71,954	-19.132%
2026-05-07	52.4300	53.3100	50.5200	50.5200	-0.424%	68,727	-16.251%
2026-05-06	49.7600	51.2800	49.7600	50.7350	+9.061%	63,345	-16.606%
2026-05-05	47.6500	47.6500	46.5200	46.5200	+0.259%	44,657	-9.050%
2026-05-04	46.7100	47.5600	46.3100	46.4000	-3.111%	75,180	-8.815%
2026-05-01	48.3200	49.0378	47.7600	47.8900	-1.663%	83,742	-11.652%
2026-04-30	49.2200	49.3000	48.1150	48.7000	+3.178%	40,230	-13.121%
2026-04-29	47.8000	48.1751	47.0400	47.2000	-3.397%	91,283	-10.360%
2026-04-28	49.9700	50.1872	48.5226	48.8600	-5.126%	96,888	-13.406%
2026-04-27	52.0000	52.1000	51.2300	51.5000	-3.558%	64,429	-17.845%
2026-04-24	52.5200	53.4283	51.9400	53.4000	+2.851%	100,880	-20.768%
2026-04-23	52.7700	53.0650	50.6800	51.9200	-2.735%	59,568	-18.509%
2026-04-22	53.9500	54.3400	53.3550	53.3800	+1.637%	47,798	-20.738%
2026-04-21	55.9700	56.1000	52.4100	52.5200	-7.519%	82,492	-19.440%
2026-04-20	56.9600	57.0100	56.0001	56.7900	-2.740%	66,634	-25.497%
2026-04-17	57.9550	59.6600	57.6330	58.3900	+3.363%	94,835	-27.539%
2026-04-16	56.9900	57.4700	56.3100	56.4900	-0.318%	41,289	-25.102%
2026-04-15	58.2000	58.2000	56.5100	56.6700	-3.095%	45,631	-25.340%
2026-04-14	57.9800	59.1000	57.8800	58.4800	+1.970%	41,652	-27.650%
2026-04-13	56.7500	57.5000	56.3500	57.3500	-1.865%	37,370	-26.225%
2026-04-10	58.1500	58.9100	57.9600	58.4400	+1.177%	49,047	-27.601%
2026-04-09	58.0300	58.8299	56.7200	57.7600	+0.208%	27,813	-26.749%
2026-04-08	59.5700	59.8000	56.3954	57.6400	+4.364%	47,017	-26.596%
2026-04-07	54.2000	55.4600	52.9500	55.2300	+1.358%	37,623	-23.393%
2026-04-06	54.8400	55.4000	54.2700	54.4900	-2.102%	29,263	-22.353%
2026-04-02	52.5700	56.6500	52.5000	55.6600	-1.877%	70,063	-23.985%
2026-04-01	55.9700	57.8000	55.0800	56.7250	+5.447%	58,606	-25.412%
2026-03-31	51.2600	53.7950	51.2600	53.7950	+8.436%	43,872	-21.350%
2026-03-30	50.7700	51.4300	49.1200	49.6100	-0.591%	51,429	-14.715%
2026-03-27	48.0000	50.5000	47.7475	49.9050	+4.975%	36,298	-15.219%
2026-03-26	48.1800	50.3100	47.5400	47.5400	-5.388%	47,816	-11.001%
2026-03-25	51.1900	51.2400	49.8000	50.2475	+4.097%	42,292	-15.797%
2026-03-24	47.4000	48.7800	46.4767	48.2700	+0.145%	42,639	-12.347%
2026-03-23	47.0400	49.3000	46.9200	48.2000	+3.947%	101,868	-12.220%
2026-03-20	48.6300	48.6300	45.5400	46.3700	-4.214%	100,219	-8.756%
2026-03-19	46.9200	48.7900	46.3112	48.4100	-7.207%	125,629	-12.601%
2026-03-18	53.6600	53.6700	52.0000	52.1700	-7.696%	90,168	-18.900%
2026-03-17	57.1100	58.0000	56.0000	56.5200	-0.124%	38,721	-25.142%
2026-03-16	56.0500	57.8700	55.3500	56.5900	+0.622%	66,219	-25.234%
2026-03-13	59.9500	59.9500	56.0900	56.2400	-7.546%	133,935	-24.769%
2026-03-12	62.0000	62.0200	60.2000	60.8300	-2.641%	47,009	-30.446%
2026-03-11	62.6700	62.8300	60.6500	62.4800	-2.314%	66,742	-32.282%
2026-03-10	64.4500	65.5000	63.7500	63.9600	+1.267%	74,750	-33.849%
2026-03-09	60.3900	63.1600	58.3850	63.1600	-0.379%	91,396	-33.011%
2026-03-06	61.7900	64.1200	61.0000	63.4000	-0.518%	164,341	-33.265%
2026-03-05	65.5000	65.5000	61.8500	63.7300	-5.389%	157,188	-33.611%
2026-03-04	68.6800	68.6800	65.7000	67.3600	+1.293%	99,979	-37.188%
2026-03-03	68.4900	68.5020	64.3400	66.5000	-10.269%	272,298	-36.376%
2026-03-02	75.1700	75.1700	71.1984	74.1100	-2.217%	124,609	-42.909%
2026-02-27	74.9900	75.7900	74.3500	75.7900	+2.710%	120,062	-44.175%
2026-02-26	71.3100	73.9900	70.7000	73.7900	+2.707%	69,082	-42.662%
2026-02-25	72.7700	73.2600	71.7300	71.8450	+0.750%	59,191	-41.109%
2026-02-24	68.8400	72.0000	68.4263	71.3100	+0.564%	46,899	-40.668%
2026-02-23	69.2900	71.3050	69.1900	70.9100	+2.947%	71,463	-40.333%
2026-02-20	67.4400	68.9800	65.5900	68.8800	+2.150%	98,243	-38.574%
2026-02-19	65.6700	67.4300	65.0300	67.4300	+2.431%	43,053	-37.253%
2026-02-18	65.2600	66.7700	65.0550	65.8300	+2.379%	38,689	-35.728%
2026-02-17	64.0000	64.8650	62.0100	64.3000	-5.155%	57,422	-34.199%
2026-02-13	65.5600	67.9400	64.5150	67.7950	+6.797%	78,281	-37.591%
2026-02-12	68.5300	69.0900	63.4700	63.4800	-8.372%	76,110	-33.349%
2026-02-11	69.1550	69.6700	66.7150	69.2800	+3.434%	70,000	-38.929%
2026-02-10	66.4700	67.6335	66.2931	66.9800	-0.268%	49,394	-36.832%
2026-02-09	63.9900	67.1696	63.8000	67.1600	+6.688%	74,075	-37.001%
2026-02-06	61.3200	63.3900	61.1300	62.9500	+6.101%	92,170	-32.788%
2026-02-05	60.8800	62.7500	59.1400	59.3300	-7.586%	110,376	-28.687%
2026-02-04	65.9500	66.0400	61.4500	64.2000	+0.548%	84,434	-34.097%
2026-02-03	65.0400	65.0500	61.8650	63.8500	+5.424%	98,798	-33.735%
2026-02-02	60.3100	62.5975	58.9400	60.5650	-1.887%	101,386	-30.141%
2026-01-30	65.3750	67.7100	60.6200	61.7300	-14.879%	321,593	-31.460%
2026-01-29	77.1900	77.1900	70.1100	72.5200	-4.428%	220,792	-41.657%
2026-01-28	74.6900	76.0850	73.6900	75.8800	+2.916%	115,649	-44.241%
2026-01-27	72.7600	73.7700	69.4100	73.7300	+1.683%	93,816	-42.615%
2026-01-26	75.0700	76.4016	72.3600	72.5100	-0.929%	177,201	-41.649%
2026-01-23	72.0500	73.5350	71.4050	73.1900	+2.149%	156,558	-42.192%
2026-01-22	68.4600	72.1700	68.4600	71.6500	+4.477%	79,035	-40.949%
2026-01-21	71.5000	71.6990	67.9500	68.5800	-1.832%	116,695	-38.306%
2026-01-20	68.8200	69.8800	68.2001	69.8600	+5.768%	110,091	-39.436%
2026-01-16	65.2500	66.0500	63.7300	66.0500	+0.121%	92,304	-35.942%
2026-01-15	65.1300	66.4250	64.8500	65.9700	+0.228%	49,464	-35.865%
2026-01-14	67.0700	67.0700	64.5400	65.8200	+0.473%	53,774	-35.719%
2026-01-13	66.0300	66.5404	65.2500	65.5100	+0.940%	43,761	-35.414%
2026-01-12	64.5700	65.8300	64.2800	64.9000	+3.740%	80,043	-34.807%
2026-01-09	62.0700	63.0000	61.5900	62.5600	+1.213%	41,922	-32.369%
2026-01-08	59.9200	61.8900	59.6909	61.8100	+0.504%	53,217	-31.548%
2026-01-07	60.2200	61.5000	59.0100	61.5000	-1.332%	81,971	-31.203%
2026-01-06	60.1300	62.3400	60.0000	62.3300	+4.950%	62,048	-32.119%
2026-01-05	58.5800	60.8810	58.5800	59.3900	+2.609%	68,824	-28.759%
2026-01-02	59.1500	59.1500	55.8001	57.8800	-0.293%	93,192	-26.900%
2025-12-31	58.4900	59.4000	57.8338	58.0500	-1.527%	36,959	-27.115%
2025-12-30	59.8300	59.9700	58.7500	58.9500	+1.550%	63,688	-28.227%
2025-12-29	59.1400	59.2800	57.2900	58.0500	-8.163%	106,614	-27.115%
2025-12-26	62.9650	63.4899	61.8300	63.2100	+2.083%	100,288	-33.064%
2025-12-24	62.0700	62.0700	60.6900	61.9200	-0.769%	59,085	-31.670%
2025-12-23	62.5600	62.5600	61.1101	62.4000	+0.032%	52,480	-32.196%
2025-12-22	62.0400	63.0000	61.7400	62.3800	+2.903%	49,693	-32.174%
2025-12-19	58.7800	61.1700	58.7800	60.6200	+3.288%	42,554	-30.205%
2025-12-18	58.2700	60.0000	58.2700	58.6900	-0.357%	31,116	-27.909%
2025-12-17	59.0576	59.4100	57.9900	58.9000	+1.185%	60,607	-28.166%
2025-12-16	58.4300	59.0800	57.2500	58.2100	-0.034%	20,872	-27.315%
2025-12-15	60.3800	60.3800	57.2800	58.2300	-1.854%	34,219	-27.340%
2025-12-12	61.6400	61.6400	58.2000	59.3300	-0.919%	45,342	-28.687%
2025-12-11	57.3500	60.6700	57.1972	59.8800	+4.393%	33,782	-29.342%
2025-12-10	56.0500	57.5300	55.3000	57.3600	+1.916%	35,372	-26.238%
2025-12-09	53.8800	56.2817	53.3215	56.2817	+4.496%	29,230	-24.825%
2025-12-08	55.3000	55.5300	53.8600	53.8600	-4.164%	21,694	-21.444%
2025-12-05	57.0600	58.2710	55.8100	56.2000	-0.270%	63,178	-24.715%
2025-12-04	55.6900	56.4450	55.4100	56.3520	+0.322%	15,624	-24.918%
2025-12-03	57.0200	57.8000	56.1709	56.1709	-0.524%	19,007	-24.676%
2025-12-02	57.1900	57.1900	54.8801	56.4669	-2.256%	27,533	-25.071%
2025-12-01	58.9500	58.9500	57.2489	57.7700	-1.265%	29,331	-26.761%
2025-11-28	58.0400	58.5100	57.4723	58.5100	+2.308%	20,710	-27.688%
2025-11-26	55.3171	57.3100	55.2990	57.1900	+5.673%	21,361	-26.019%
2025-11-25	53.8200	54.5700	53.4500	54.1200	-0.074%	24,427	-21.822%
2025-11-24	51.0900	54.1600	51.0900	54.1600	+6.175%	21,157	-21.880%
2025-11-21	50.7900	51.9450	50.2600	51.0100	+0.512%	78,186	-17.055%
2025-11-20	54.3000	54.5672	50.5900	50.7500	-5.297%	42,766	-16.631%
2025-11-19	54.2000	54.9290	52.8100	53.5884	+1.551%	15,891	-21.046%
2025-11-18	52.8700	53.4690	51.9800	52.7700	+0.831%	9,831	-19.822%
2025-11-17	52.7000	54.0000	51.8100	52.3350	-2.952%	46,892	-19.155%
2025-11-14	52.1300	54.5200	52.1300	53.9270	-1.157%	28,793	-21.542%
2025-11-13	57.2400	57.2400	54.4200	54.5580	-3.369%	15,344	-22.450%
2025-11-12	54.4000	57.0700	54.0462	56.4600	+3.997%	20,022	-25.062%
2025-11-11	54.6700	54.6700	53.1000	54.2900	+0.755%	6,033	-22.067%
2025-11-10	53.7400	54.0800	52.9500	53.8833	+5.317%	11,393	-21.478%
2025-11-07	50.8400	51.1800	49.6600	51.1631	+2.490%	68,265	-17.304%
2025-11-06	50.3000	51.0400	49.9200	49.9200	+0.318%	5,351	-15.244%
2025-11-05	48.9500	49.8100	48.9000	49.7620	+4.359%	5,644	-14.975%
2025-11-04	49.1600	49.1600	47.6834	47.6834	-5.125%	10,891	-11.269%
2025-11-03	50.7200	51.0200	49.8825	50.2590	-1.229%	7,763	-15.816%
2025-10-31	51.6100	51.6100	50.3700	50.8846	-1.593%	15,545	-16.851%
2025-10-30	50.0500	51.8190	49.8000	51.7085	0.000%	27,075	-18.176%

.dark-mode .mz0cP0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mz0cP0{ color: #333333; background-color: white; border: 2px solid #333333; }GDXWRoundhill Gold Miners WeeklyPay ETFstock BATS ETF

GDXW
Roundhill Gold Miners WeeklyPay ETF
stock BATS ETF