Roundhill Neocloud ETF (NCLD)
NASDAQ: NCLD · Real-Time Price · USD
21.71
+0.13 (0.60%)
At close: Oct 9, 2026, 4:00 PM EDT
21.82
+0.11 (0.50%)
After-hours: Oct 9, 2026, 7:59 PM EDT
NCLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 21.89 | 21.96 | 21.47 | 21.71 | 21.71 | 0.63% | 646,948 |
| Oct 8, 2026 | 22.90 | 22.91 | 21.32 | 21.58 | 21.58 | -7.20% | 1,205,108 |
| Oct 7, 2026 | 23.70 | 23.74 | 22.97 | 23.25 | 23.25 | -4.56% | 776,745 |
| Oct 6, 2026 | 23.78 | 24.73 | 23.76 | 24.36 | 24.36 | 4.15% | 383,511 |
| Oct 5, 2026 | 24.28 | 24.30 | 23.17 | 23.39 | 23.39 | -2.87% | 337,869 |
| Oct 2, 2026 | 24.03 | 24.82 | 23.84 | 24.08 | 24.08 | 2.66% | 469,884 |
| Oct 1, 2026 | 23.56 | 23.80 | 22.74 | 23.46 | 23.46 | -0.38% | 419,300 |
| Sep 30, 2026 | 24.36 | 24.60 | 23.52 | 23.54 | 23.54 | -1.06% | 344,703 |
| Sep 29, 2026 | 24.00 | 24.77 | 23.66 | 23.80 | 23.80 | 1.01% | 544,961 |
| Sep 28, 2026 | 24.08 | 24.64 | 23.38 | 23.56 | 23.56 | -3.64% | 632,160 |
| Sep 25, 2026 | 25.42 | 25.42 | 24.25 | 24.45 | 24.45 | -2.98% | 503,794 |
| Sep 24, 2026 | 24.59 | 25.55 | 24.38 | 25.20 | 25.20 | 2.77% | 506,566 |
| Sep 23, 2026 | 25.32 | 25.52 | 24.52 | 24.52 | 24.52 | -3.08% | 344,070 |
| Sep 22, 2026 | 24.76 | 25.94 | 24.68 | 25.30 | 25.30 | 1.85% | 529,347 |
| Sep 21, 2026 | 24.43 | 25.37 | 24.13 | 24.84 | 24.84 | 3.66% | 763,732 |
| Sep 18, 2026 | 23.20 | 24.00 | 22.71 | 23.96 | 23.96 | 4.69% | 322,928 |
| Sep 17, 2026 | 23.73 | 23.84 | 22.23 | 22.89 | 22.89 | 1.42% | 1,616,056 |
| Sep 16, 2026 | 22.48 | 23.24 | 22.14 | 22.57 | 22.57 | 2.99% | 1,345,422 |
| Sep 15, 2026 | 22.60 | 22.77 | 21.80 | 21.91 | 21.91 | -3.59% | 347,491 |
| Sep 14, 2026 | 22.33 | 23.32 | 22.20 | 22.73 | 22.73 | -5.57% | 830,258 |
| Sep 11, 2026 | 24.40 | 24.73 | 23.85 | 24.07 | 24.07 | 0.98% | 482,242 |
| Sep 10, 2026 | 24.22 | 24.53 | 23.79 | 23.84 | 23.84 | -5.24% | 313,150 |
| Sep 9, 2026 | 26.27 | 26.32 | 25.11 | 25.16 | 25.16 | -3.55% | 803,432 |
| Sep 8, 2026 | 24.88 | 26.89 | 24.88 | 26.08 | 26.08 | 7.64% | 1,260,444 |
| Sep 4, 2026 | 23.00 | 24.25 | 22.97 | 24.23 | 24.23 | 5.12% | 1,092,328 |
| Sep 3, 2026 | 21.70 | 23.08 | 21.43 | 23.05 | 23.05 | 5.73% | 379,099 |
| Sep 2, 2026 | 20.98 | 21.91 | 20.91 | 21.80 | 21.80 | 2.25% | 622,445 |
| Sep 1, 2026 | 21.45 | 21.66 | 20.95 | 21.32 | 21.32 | -3.49% | 465,526 |
| Aug 31, 2026 | 21.74 | 22.13 | 21.48 | 22.09 | 22.09 | 0.45% | 722,236 |
| Aug 28, 2026 | 22.75 | 22.97 | 21.71 | 21.99 | 21.99 | -6.15% | 1,359,626 |
| Aug 27, 2026 | 23.94 | 24.21 | 23.29 | 23.43 | 23.43 | 1.47% | 823,612 |
| Aug 26, 2026 | 23.23 | 23.58 | 22.96 | 23.09 | 23.09 | -2.66% | 970,958 |
| Aug 25, 2026 | 23.04 | 23.86 | 22.92 | 23.72 | 23.72 | 5.05% | 716,173 |
| Aug 24, 2026 | 22.63 | 22.90 | 21.99 | 22.58 | 22.58 | -2.75% | 732,285 |
| Aug 21, 2026 | 24.41 | 24.76 | 23.06 | 23.22 | 23.22 | -2.53% | 978,308 |
| Aug 20, 2026 | 23.71 | 24.01 | 23.10 | 23.82 | 23.82 | 0.85% | 722,954 |
| Aug 19, 2026 | 24.05 | 24.23 | 22.55 | 23.62 | 23.62 | -3.51% | 1,661,554 |
| Aug 18, 2026 | 26.23 | 26.51 | 24.35 | 24.48 | 24.48 | -9.23% | 1,305,902 |
| Aug 17, 2026 | 27.12 | 27.66 | 26.26 | 26.97 | 26.97 | -0.11% | 1,246,986 |
| Aug 14, 2026 | 26.10 | 27.14 | 26.02 | 27.00 | 27.00 | 3.61% | 1,101,088 |
| Aug 13, 2026 | 26.52 | 28.10 | 25.87 | 26.06 | 26.06 | -2.25% | 1,564,578 |
| Aug 12, 2026 | 25.99 | 26.69 | 25.39 | 26.66 | 26.66 | 17.26% | 2,141,769 |
| Aug 11, 2026 | 22.72 | 23.13 | 22.37 | 22.74 | 22.74 | 3.31% | 736,978 |
| Aug 10, 2026 | 22.85 | 23.10 | 21.98 | 22.01 | 22.01 | -3.27% | 556,209 |
| Aug 7, 2026 | 23.28 | 23.28 | 21.80 | 22.75 | 22.75 | 1.66% | 619,479 |