Cboe BZX · GLDW · ETF
Roundhill Gold WeeklyPay ETF (GLDW) ETF price history
Every Cboe BZX trading session of Roundhill Gold WeeklyPay ETF from Oct 30, 2025 to Sep 28, 2026: 228 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLDW adjusted close, 2025 to 2026
- $59.23
- All time high, 2026
- $61.19
- 52 week high, $38.93 low
- 228
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
GLDW key facts
- Roundhill Gold WeeklyPay ETF (GLDW) closed at $39.04 on Sep 28, 2026 on Cboe BZX.
- GLDW's all time high close is $59.23, set on Jan 29, 2026; its all time low close is $39.04 on Sep 28, 2026.
- GLDW's 52 week range is $38.93 to $61.19.
- GLDW's deepest drawdown was -34.1% from Jan 29, 2026 to Sep 28, 2026.
- DataCedar holds 228 daily sessions of GLDW history from Oct 30, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GLDW price chart, 2025 to 2026
GLDW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | -5.2% |
| 6 months | -17.2% |
| Year to date | -14.9% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 30, 2025 | -7.5% |
GLDW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $59.23 on Jan 29, 2026
- All time low close
- $39.04 on Sep 28, 2026
- 52 week high
- $61.19 on Jan 29, 2026
- 52 week low
- $38.93 on Sep 28, 2026
- Deepest drawdown
- -34.1% from Jan 29, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +7.4% on Feb 3, 2026
- Worst single session
- -12.1% on Jan 30, 2026
- Volatility, 1 year annualised
- 35.7%
- Sessions closing higher, 1 year
- 54%
GLDW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Oct 30, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $46.11 | $61.19 | $38.93 | $39.04 | -14.1% | 3.4M | 185 |
| 2025 | $41.55 | $48.56 | $41.00 | $45.44 | n/a | 751.8K | 43 |
GLDW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $39.04 | -10.3% |
| August 2026 | $43.54 | +8.3% |
| July 2026 | $40.21 | -0.7% |
| June 2026 | $40.50 | -14.0% |
| May 2026 | $47.08 | -2.6% |
| April 2026 | $48.32 | -2.1% |
| March 2026 | $49.36 | -13.6% |
| February 2026 | $57.16 | +9.8% |
| January 2026 | $52.08 | +14.6% |
| December 2025 | $45.44 | +2.2% |
| November 2025 | $44.48 | +6.1% |
| October 2025 | $41.93 | n/a |
About the GLDW data
Daily bars. 228 sessions from Oct 30, 2025 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GLDW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- GJUL FT Vest U.S. Equity Moderate Buffer ETF - July
- GJUN FT Vest U.S. Equity Moderate Buffer ETF - June
- GLAM Corgi Beauty, Skincare & Aesthetics ETF
- GLBL Pacer MSCI World Industry Advantage ETF
- GLX Corgi GLXY 2x Daily ETF
- GLXU T-REX 2X Long GLXY Daily Target ETF
- GMAR FT Vest U.S. Equity Moderate Buffer ETF - March
- GMAY FT Vest U.S. Equity Moderate Buffer ETF - May
Common questions
GLDW share price history
