Roundhill NVDA WeeklyPay ETF (NVDW)
BATS: NVDW · Real-Time Price · USD
51.68
-0.29 (-0.56%)
At close: Jul 18, 2025, 4:00 PM
51.66
-0.02 (-0.04%)
After-hours: Jul 18, 2025, 8:00 PM EDT
NVDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 52.15 | 52.23 | 51.29 | 51.68 | 51.68 | -0.56% | 74,668 |
| Jul 17, 2025 | 51.60 | 52.22 | 51.20 | 51.97 | 51.97 | 1.17% | 68,794 |
| Jul 16, 2025 | 51.17 | 51.39 | 50.53 | 51.37 | 51.37 | 0.53% | 72,426 |
| Jul 15, 2025 | 51.19 | 51.70 | 50.57 | 51.10 | 51.10 | 4.76% | 64,258 |
| Jul 14, 2025 | 49.26 | 49.26 | 48.05 | 48.78 | 48.78 | -1.51% | 78,188 |
| Jul 11, 2025 | 49.07 | 50.51 | 49.07 | 49.53 | 49.05 | 0.57% | 71,646 |
| Jul 10, 2025 | 49.35 | 49.35 | 48.46 | 49.25 | 48.78 | 0.86% | 47,605 |
| Jul 9, 2025 | 48.19 | 49.34 | 48.19 | 48.83 | 48.36 | 2.11% | 81,601 |
| Jul 8, 2025 | 47.56 | 47.82 | 47.23 | 47.82 | 47.36 | 1.34% | 88,144 |
| Jul 7, 2025 | 47.19 | 47.49 | 46.86 | 47.19 | 46.74 | -1.77% | 75,816 |
| Jul 3, 2025 | 47.74 | 48.60 | 47.55 | 48.04 | 47.07 | 1.41% | 52,989 |
| Jul 2, 2025 | 45.72 | 47.45 | 45.72 | 47.37 | 46.41 | 3.16% | 51,106 |
| Jul 1, 2025 | 46.98 | 47.31 | 45.32 | 45.92 | 44.99 | -3.59% | 68,813 |
| Jun 30, 2025 | 47.79 | 47.79 | 46.94 | 47.63 | 46.67 | -0.75% | 56,950 |
| Jun 27, 2025 | 47.38 | 48.27 | 47.12 | 47.99 | 46.58 | 1.93% | 63,290 |
| Jun 26, 2025 | 47.30 | 47.61 | 46.73 | 47.08 | 45.70 | 0.64% | 41,345 |
| Jun 25, 2025 | 45.01 | 46.86 | 45.01 | 46.78 | 45.40 | 5.43% | 36,248 |
| Jun 24, 2025 | 43.70 | 44.38 | 43.70 | 44.37 | 43.06 | 2.85% | 35,127 |
| Jun 23, 2025 | 42.57 | 43.35 | 42.49 | 43.14 | 41.87 | -0.78% | 57,754 |
| Jun 20, 2025 | 44.05 | 44.19 | 42.99 | 43.48 | 41.85 | -1.00% | 53,656 |
| Jun 18, 2025 | 43.52 | 44.00 | 43.50 | 43.92 | 42.27 | 0.93% | 15,385 |
| Jun 17, 2025 | 43.70 | 43.85 | 43.44 | 43.52 | 41.88 | -0.29% | 16,981 |
| Jun 16, 2025 | 43.25 | 44.24 | 43.25 | 43.64 | 42.01 | 1.00% | 23,756 |
| Jun 13, 2025 | 43.31 | 43.76 | 42.97 | 43.21 | 41.16 | -2.59% | 32,858 |
| Jun 12, 2025 | 43.18 | 44.36 | 43.18 | 44.36 | 42.26 | 1.93% | 15,262 |
| Jun 11, 2025 | 44.30 | 44.30 | 43.30 | 43.52 | 41.46 | -0.86% | 12,701 |
| Jun 10, 2025 | 43.24 | 44.02 | 43.21 | 43.90 | 41.82 | 0.82% | 14,337 |
| Jun 9, 2025 | 43.76 | 44.25 | 43.36 | 43.54 | 41.48 | -0.07% | 28,504 |
| Jun 6, 2025 | 43.82 | 44.08 | 43.52 | 43.57 | 41.13 | 1.49% | 15,818 |
| Jun 5, 2025 | 43.75 | 44.23 | 42.63 | 42.93 | 40.53 | -1.45% | 11,458 |
| Jun 4, 2025 | 43.76 | 43.76 | 42.85 | 43.56 | 41.12 | 0.28% | 14,254 |
| Jun 3, 2025 | 42.40 | 43.67 | 42.25 | 43.44 | 41.01 | 3.48% | 19,956 |