Cboe BZX · GOOW · ETF
Roundhill GOOGL WeeklyPay ETF (GOOW) ETF price history
Every Cboe BZX trading session of Roundhill GOOGL WeeklyPay ETF from Jul 24, 2025 to Sep 28, 2026: 297 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.
GOOW adjusted close, 2025 to 2026
- $77.84
- All time high, 2026
- $79.10
- 52 week high, $42.28 low
- 297
- 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.
GOOW key facts
- Roundhill GOOGL WeeklyPay ETF (GOOW) closed at $58.83 on Sep 28, 2026 on Cboe BZX.
- GOOW's all time high close is $77.84, set on May 13, 2026; its all time low close is $32.93 on Aug 1, 2025.
- GOOW's 52 week range is $42.28 to $79.10.
- GOOW returned +31.9% over the year to Sep 28, 2026.
- Since Jul 24, 2025 GOOW returned +75%, +60.8% a year compounded.
- GOOW's deepest drawdown was -26.5% from May 13, 2026 to Sep 9, 2026.
- DataCedar holds 297 daily sessions of GOOW history from Jul 24, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GOOW price chart, 2025 to 2026
GOOW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | -5.4% |
| 6 months | +19.2% |
| Year to date | -0.0% |
| 1 year | +31.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 24, 2025 | +75.1% |
| Compound annual growth, 1.2 years | +60.8% |
GOOW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $77.84 on May 13, 2026
- All time low close
- $32.93 on Aug 1, 2025
- 52 week high
- $79.10 on May 18, 2026
- 52 week low
- $42.28 on Oct 10, 2025
- Deepest drawdown
- -26.5% from May 13, 2026 to Sep 9, 2026, not yet recovered
- Best single session
- +12.2% on Apr 30, 2026
- Worst single session
- -8.5% on Jul 23, 2026
- Volatility, 1 year annualised
- 38.4%
- Sessions closing higher, 1 year
- 51%
GOOW 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 Jul 24, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $59.37 | $79.10 | $48.96 | $58.83 | +0.5% | 6.7M | 185 |
| 2025 | $34.45 | $62.28 | $32.68 | $58.54 | n/a | 4.3M | 112 |
GOOW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $58.83 | -1.0% |
| August 2026 | $59.45 | -9.2% |
| July 2026 | $65.50 | -2.3% |
| June 2026 | $67.02 | -7.4% |
| May 2026 | $72.35 | -2.1% |
| April 2026 | $73.89 | +41.1% |
| March 2026 | $52.35 | -9.3% |
| February 2026 | $57.72 | -9.8% |
| January 2026 | $63.97 | +9.3% |
| December 2025 | $58.54 | -2.9% |
| November 2025 | $60.31 | +15.8% |
| October 2025 | $52.06 | +18.9% |
About the GOOW data
Daily bars. 297 sessions from Jul 24, 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 Jul 24, 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/GOOW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- GOIB Direxion GOOGL Defined Income Boost ETF
- GOLY Strategy Shares Gold Enhanced Yield ETF
- GOOL Leverage Shares 2X Long GOOGL Daily ETF
- GOOP Kurv Yield Premium Strategy Google (GOOGL) ETF
- GOOX T-Rex 2X Long Alphabet Daily Target ETF
- GOP Subversive Congressional Republicans Trading ETF
- GOVM iShares 1-10 Year Treasury Bond ETF
- GOVT iShares U.S. Treasury Bond ETF
Common questions
GOOW share price history
