Roundhill NVDA WeeklyPay ETF (NVDW)

BATS: NVDW · Real-Time Price · USD

Compare

40.02

-0.30 (-0.74%)

At close: Feb 10, 2026, 4:00 PM EST

40.17

+0.15 (0.37%)

After-hours: Feb 10, 2026, 6:19 PM EST

NVDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	40.56	40.85	39.95	40.02	40.02	-0.74%	4,045
Feb 9, 2026	38.90	41.08	38.90	40.32	40.32	1.82%	107,517
Feb 6, 2026	37.22	39.93	37.03	39.60	39.21	9.53%	145,070
Feb 5, 2026	36.76	37.07	35.95	36.16	35.80	-1.40%	84,223
Feb 4, 2026	38.13	38.13	36.07	36.67	36.31	-4.32%	134,033
Feb 3, 2026	39.75	39.75	37.25	38.33	37.95	-3.20%	258,202
Feb 2, 2026	40.06	40.77	39.43	39.59	39.20	-4.35%	150,572
Jan 30, 2026	41.36	42.27	41.00	41.39	40.64	-1.00%	88,190
Jan 29, 2026	41.43	42.07	40.15	41.81	41.05	0.55%	89,285
Jan 28, 2026	41.52	41.77	41.14	41.58	40.83	1.84%	59,195
Jan 27, 2026	40.54	41.11	40.07	40.83	40.09	1.32%	49,726
Jan 26, 2026	40.50	40.93	40.14	40.30	39.57	-1.59%	52,395
Jan 23, 2026	40.73	41.35	40.69	40.95	39.88	2.22%	50,650
Jan 22, 2026	40.24	40.47	39.95	40.06	39.01	0.86%	83,682
Jan 21, 2026	38.67	40.28	38.54	39.72	38.68	3.63%	107,972
Jan 20, 2026	39.52	39.52	38.31	38.33	37.32	-6.19%	100,629
Jan 16, 2026	41.55	41.90	40.80	40.86	39.51	-0.56%	96,305
Jan 15, 2026	40.82	41.78	40.82	41.09	39.73	2.70%	137,468
Jan 14, 2026	40.26	40.34	39.47	40.01	38.69	-1.82%	85,733
Jan 13, 2026	40.51	41.25	40.17	40.75	39.41	0.51%	63,282
Jan 12, 2026	40.01	41.10	40.01	40.55	39.21	-0.62%	104,377
Jan 9, 2026	40.99	41.21	40.48	40.80	39.13	-0.39%	148,456
Jan 8, 2026	42.10	42.10	40.58	40.96	39.29	-2.59%	128,046
Jan 7, 2026	41.75	42.60	41.42	42.05	40.33	1.15%	155,880
Jan 6, 2026	42.25	42.87	41.46	41.57	39.87	-0.50%	119,000
Jan 5, 2026	42.83	43.18	41.25	41.78	40.07	-1.39%	151,269
Jan 2, 2026	42.60	43.42	42.26	42.37	40.19	1.27%	158,749
Dec 31, 2025	42.51	42.82	41.79	41.84	39.68	-0.62%	68,375
Dec 30, 2025	42.29	42.48	41.94	42.10	39.93	-0.57%	108,860
Dec 29, 2025	42.01	42.34	41.56	42.34	40.16	-2.53%	105,177
Dec 26, 2025	43.05	43.92	43.05	43.44	40.78	1.59%	207,213
Dec 24, 2025	42.71	42.85	42.31	42.76	40.14	-0.65%	81,189
Dec 23, 2025	41.25	43.05	41.25	43.04	40.41	3.61%	160,074
Dec 22, 2025	41.55	41.60	41.22	41.54	39.00	1.37%	83,164
Dec 19, 2025	39.89	41.11	39.89	40.98	38.17	4.51%	111,771
Dec 18, 2025	39.36	39.80	38.76	39.21	36.52	2.16%	79,800
Dec 17, 2025	39.90	39.90	38.30	38.38	35.75	-4.69%	134,484
Dec 16, 2025	39.84	40.39	39.61	40.27	37.51	0.78%	101,095
Dec 15, 2025	40.04	40.45	39.57	39.96	37.22	-0.20%	97,068
Dec 12, 2025	41.66	42.16	39.95	40.04	36.86	-4.03%	111,723
Dec 11, 2025	41.57	41.82	40.49	41.72	38.40	-1.72%	136,726
Dec 10, 2025	42.84	42.96	41.97	42.45	39.08	-0.84%	102,888
Dec 9, 2025	42.99	42.99	42.33	42.81	39.41	-0.21%	86,277
Dec 8, 2025	42.26	43.56	42.12	42.90	39.49	1.25%	156,708
Dec 5, 2025	42.82	42.99	42.03	42.37	38.64	-0.87%	102,483
Dec 4, 2025	42.17	43.09	41.87	42.74	38.98	2.32%	176,887
Dec 3, 2025	42.17	42.46	41.59	41.77	38.10	-1.14%	138,233
Dec 2, 2025	42.21	43.36	41.86	42.25	38.53	1.12%	171,667
Dec 1, 2025	40.46	41.91	40.19	41.78	38.11	1.14%	198,993
Nov 28, 2025	42.12	42.12	41.17	41.31	37.37	-2.31%	128,625