Roundhill NVDA WeeklyPay ETF (NVDW)
BATS: NVDW · Real-Time Price · USD
53.42
+0.72 (1.37%)
At close: Aug 8, 2025, 4:00 PM
53.59
+0.17 (0.32%)
After-hours: Aug 8, 2025, 8:00 PM EDT
NVDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 52.89 | 53.60 | 52.61 | 53.42 | 53.42 | 1.37% | 155,030 |
| Aug 7, 2025 | 53.04 | 53.69 | 52.06 | 52.70 | 52.70 | 0.80% | 79,728 |
| Aug 6, 2025 | 51.22 | 52.40 | 51.16 | 52.28 | 52.28 | 0.87% | 59,300 |
| Aug 5, 2025 | 52.34 | 52.56 | 51.07 | 51.83 | 51.83 | -1.15% | 86,413 |
| Aug 4, 2025 | 50.75 | 52.47 | 50.61 | 52.44 | 52.44 | 3.24% | 114,989 |
| Aug 1, 2025 | 50.79 | 51.76 | 49.80 | 50.79 | 50.36 | -2.81% | 164,464 |
| Jul 31, 2025 | 54.03 | 54.05 | 51.69 | 52.26 | 51.81 | -0.87% | 108,919 |
| Jul 30, 2025 | 51.79 | 52.94 | 51.70 | 52.72 | 52.27 | 2.51% | 83,162 |
| Jul 29, 2025 | 52.31 | 52.71 | 51.30 | 51.43 | 50.99 | -0.87% | 84,661 |
| Jul 28, 2025 | 50.95 | 51.88 | 50.95 | 51.88 | 51.44 | 0.68% | 113,535 |
| Jul 25, 2025 | 51.46 | 51.92 | 51.34 | 51.53 | 50.33 | -0.25% | 165,847 |
| Jul 24, 2025 | 51.21 | 51.66 | 50.79 | 51.66 | 50.46 | 2.26% | 79,563 |
| Jul 23, 2025 | 50.05 | 50.67 | 49.65 | 50.52 | 49.34 | 2.54% | 51,262 |
| Jul 22, 2025 | 50.69 | 50.69 | 48.42 | 49.27 | 48.12 | -3.05% | 87,435 |
| Jul 21, 2025 | 51.25 | 51.49 | 50.80 | 50.82 | 49.63 | -1.66% | 83,446 |
| Jul 18, 2025 | 52.15 | 52.23 | 51.29 | 51.68 | 49.98 | -0.56% | 75,910 |
| Jul 17, 2025 | 51.60 | 52.22 | 51.20 | 51.97 | 50.26 | 1.17% | 68,794 |
| Jul 16, 2025 | 51.17 | 51.39 | 50.53 | 51.37 | 49.68 | 0.53% | 72,426 |
| Jul 15, 2025 | 51.19 | 51.70 | 50.57 | 51.10 | 49.42 | 4.76% | 64,258 |
| Jul 14, 2025 | 49.26 | 49.26 | 48.05 | 48.78 | 47.18 | -1.51% | 78,188 |
| Jul 11, 2025 | 49.07 | 50.51 | 49.07 | 49.53 | 47.44 | 0.57% | 71,646 |
| Jul 10, 2025 | 49.35 | 49.35 | 48.46 | 49.25 | 47.17 | 0.86% | 47,605 |
| Jul 9, 2025 | 48.19 | 49.34 | 48.19 | 48.83 | 46.77 | 2.11% | 81,601 |
| Jul 8, 2025 | 47.56 | 47.82 | 47.23 | 47.82 | 45.80 | 1.34% | 88,144 |
| Jul 7, 2025 | 47.19 | 47.49 | 46.86 | 47.19 | 45.20 | -1.77% | 75,816 |
| Jul 3, 2025 | 47.74 | 48.60 | 47.55 | 48.04 | 45.52 | 1.41% | 52,989 |
| Jul 2, 2025 | 45.72 | 47.45 | 45.72 | 47.37 | 44.88 | 3.16% | 51,106 |
| Jul 1, 2025 | 46.98 | 47.31 | 45.32 | 45.92 | 43.51 | -3.59% | 68,813 |
| Jun 30, 2025 | 47.79 | 47.79 | 46.94 | 47.63 | 45.13 | -0.75% | 56,950 |
| Jun 27, 2025 | 47.38 | 48.27 | 47.12 | 47.99 | 45.05 | 1.93% | 63,290 |
| Jun 26, 2025 | 47.30 | 47.61 | 46.73 | 47.08 | 44.19 | 0.64% | 41,345 |
| Jun 25, 2025 | 45.01 | 46.86 | 45.01 | 46.78 | 43.91 | 5.43% | 36,248 |
| Jun 24, 2025 | 43.70 | 44.38 | 43.70 | 44.37 | 41.65 | 2.85% | 35,127 |
| Jun 23, 2025 | 42.57 | 43.35 | 42.49 | 43.14 | 40.49 | -0.78% | 57,754 |
| Jun 20, 2025 | 44.05 | 44.19 | 42.99 | 43.48 | 40.47 | -1.00% | 53,656 |
| Jun 18, 2025 | 43.52 | 44.00 | 43.50 | 43.92 | 40.88 | 0.93% | 15,385 |
| Jun 17, 2025 | 43.70 | 43.85 | 43.44 | 43.52 | 40.51 | -0.29% | 16,981 |
| Jun 16, 2025 | 43.25 | 44.24 | 43.25 | 43.64 | 40.62 | 1.00% | 23,756 |
| Jun 13, 2025 | 43.31 | 43.76 | 42.97 | 43.21 | 39.81 | -2.59% | 32,858 |
| Jun 12, 2025 | 43.18 | 44.36 | 43.18 | 44.36 | 40.87 | 1.93% | 15,262 |
| Jun 11, 2025 | 44.30 | 44.30 | 43.30 | 43.52 | 40.10 | -0.86% | 12,701 |
| Jun 10, 2025 | 43.24 | 44.02 | 43.21 | 43.90 | 40.44 | 0.82% | 14,337 |
| Jun 9, 2025 | 43.76 | 44.25 | 43.36 | 43.54 | 40.11 | -0.07% | 28,504 |
| Jun 6, 2025 | 43.82 | 44.08 | 43.52 | 43.57 | 39.78 | 1.49% | 15,818 |
| Jun 5, 2025 | 43.75 | 44.23 | 42.63 | 42.93 | 39.19 | -1.45% | 11,458 |
| Jun 4, 2025 | 43.76 | 43.76 | 42.85 | 43.56 | 39.77 | 0.28% | 14,254 |
| Jun 3, 2025 | 42.40 | 43.67 | 42.25 | 43.44 | 39.66 | 3.48% | 19,956 |