Roundhill NVDA WeeklyPay ETF (NVDW)
BATS: NVDW · Real-Time Price · USD
50.99
-0.02 (-0.04%)
At close: Oct 31, 2025, 4:00 PM EDT
51.00
+0.01 (0.02%)
After-hours: Oct 31, 2025, 8:00 PM EDT
NVDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 52.05 | 52.53 | 50.85 | 50.99 | 50.99 | -0.04% | 223,764 |
| Oct 30, 2025 | 51.74 | 51.85 | 50.62 | 51.01 | 51.01 | -2.52% | 258,311 |
| Oct 29, 2025 | 52.47 | 53.77 | 51.70 | 52.33 | 52.33 | 3.61% | 245,256 |
| Oct 28, 2025 | 48.20 | 51.16 | 47.82 | 50.51 | 50.51 | 5.90% | 275,357 |
| Oct 27, 2025 | 47.30 | 47.75 | 46.82 | 47.69 | 47.69 | 2.45% | 151,660 |
| Oct 24, 2025 | 45.96 | 46.87 | 45.82 | 46.55 | 46.09 | 2.42% | 167,105 |
| Oct 23, 2025 | 44.92 | 45.67 | 44.62 | 45.45 | 45.00 | 1.43% | 173,604 |
| Oct 22, 2025 | 45.09 | 45.81 | 43.80 | 44.81 | 44.37 | -0.73% | 164,193 |
| Oct 21, 2025 | 45.53 | 45.56 | 44.73 | 45.14 | 44.70 | -0.97% | 174,630 |
| Oct 20, 2025 | 45.81 | 46.31 | 45.35 | 45.58 | 45.13 | -1.62% | 241,759 |
| Oct 17, 2025 | 45.44 | 46.66 | 45.37 | 46.33 | 45.22 | 0.72% | 431,081 |
| Oct 16, 2025 | 46.17 | 46.43 | 45.34 | 46.00 | 44.90 | 1.34% | 526,711 |
| Oct 15, 2025 | 46.92 | 46.92 | 44.64 | 45.39 | 44.31 | -0.33% | 389,651 |
| Oct 14, 2025 | 47.02 | 47.02 | 45.43 | 45.54 | 44.45 | -6.37% | 255,781 |
| Oct 13, 2025 | 48.61 | 49.28 | 48.07 | 48.64 | 46.70 | 3.12% | 149,337 |
| Oct 10, 2025 | 50.42 | 51.03 | 47.11 | 47.17 | 45.28 | -5.86% | 294,117 |
| Oct 9, 2025 | 50.15 | 50.98 | 49.48 | 50.11 | 48.10 | 2.09% | 141,622 |
| Oct 8, 2025 | 48.36 | 49.17 | 48.36 | 49.08 | 47.12 | 2.79% | 120,290 |
| Oct 7, 2025 | 48.32 | 49.01 | 47.63 | 47.75 | 45.84 | -0.52% | 167,255 |
| Oct 6, 2025 | 48.08 | 48.48 | 47.36 | 48.00 | 46.08 | -3.46% | 323,243 |
| Oct 3, 2025 | 50.28 | 50.62 | 49.06 | 49.72 | 46.63 | -0.82% | 386,174 |
| Oct 2, 2025 | 50.34 | 50.75 | 49.90 | 50.13 | 47.02 | 0.90% | 86,131 |
| Oct 1, 2025 | 49.10 | 49.93 | 48.66 | 49.69 | 46.60 | 0.45% | 74,639 |
| Sep 30, 2025 | 47.90 | 49.66 | 47.89 | 49.46 | 46.39 | 2.72% | 207,875 |
| Sep 29, 2025 | 47.51 | 48.60 | 47.51 | 48.15 | 45.16 | 1.50% | 105,575 |
| Sep 26, 2025 | 47.44 | 47.49 | 46.48 | 47.44 | 43.94 | 0.27% | 99,101 |
| Sep 25, 2025 | 46.31 | 48.06 | 45.80 | 47.31 | 43.82 | 0.64% | 68,987 |
| Sep 24, 2025 | 47.97 | 47.97 | 46.60 | 47.01 | 43.54 | -0.93% | 59,760 |
| Sep 23, 2025 | 48.76 | 48.76 | 47.13 | 47.45 | 43.95 | -3.28% | 84,670 |
| Sep 22, 2025 | 46.67 | 49.42 | 46.33 | 49.06 | 45.44 | 3.57% | 95,471 |
| Sep 19, 2025 | 47.29 | 47.90 | 46.84 | 47.37 | 43.47 | 0.17% | 128,894 |
| Sep 18, 2025 | 46.46 | 47.55 | 46.16 | 47.29 | 43.40 | 4.44% | 112,562 |
| Sep 17, 2025 | 46.00 | 46.28 | 44.78 | 45.28 | 41.55 | -3.50% | 163,904 |
| Sep 16, 2025 | 47.69 | 47.70 | 46.70 | 46.92 | 43.06 | -1.74% | 108,280 |
| Sep 15, 2025 | 47.21 | 47.89 | 46.76 | 47.75 | 43.82 | -0.75% | 90,345 |
| Sep 12, 2025 | 48.00 | 48.34 | 47.77 | 48.11 | 43.87 | 0.33% | 108,486 |
| Sep 11, 2025 | 48.82 | 48.90 | 47.71 | 47.95 | 43.72 | -0.06% | 147,241 |
| Sep 10, 2025 | 47.63 | 48.65 | 47.35 | 47.98 | 43.75 | 4.55% | 106,022 |
| Sep 9, 2025 | 45.38 | 45.90 | 44.62 | 45.89 | 41.84 | 1.84% | 72,970 |
| Sep 8, 2025 | 44.87 | 45.93 | 44.87 | 45.06 | 41.09 | 0.02% | 116,079 |
| Sep 5, 2025 | 45.45 | 45.65 | 44.12 | 45.05 | 40.73 | -3.43% | 146,445 |
| Sep 4, 2025 | 46.32 | 46.65 | 45.84 | 46.65 | 42.18 | 0.91% | 78,182 |
| Sep 3, 2025 | 46.45 | 46.76 | 45.71 | 46.23 | 41.80 | -0.23% | 86,191 |
| Sep 2, 2025 | 45.98 | 46.81 | 45.18 | 46.34 | 41.89 | -3.17% | 200,736 |
| Aug 29, 2025 | 49.25 | 49.25 | 47.58 | 47.85 | 42.86 | -4.07% | 218,190 |
| Aug 28, 2025 | 50.17 | 51.30 | 48.75 | 49.88 | 44.68 | -0.95% | 182,213 |
| Aug 27, 2025 | 50.56 | 50.66 | 49.60 | 50.36 | 45.11 | -0.20% | 196,799 |
| Aug 26, 2025 | 49.91 | 50.62 | 49.49 | 50.46 | 45.20 | 1.28% | 127,009 |
| Aug 25, 2025 | 49.27 | 50.48 | 48.80 | 49.82 | 44.62 | 0.34% | 176,929 |
| Aug 22, 2025 | 47.95 | 49.82 | 47.40 | 49.65 | 44.07 | 2.10% | 202,460 |