Roundhill NVDA WeeklyPay ETF (NVDW)

BATS: NVDW · Real-Time Price · USD

37.22

+0.83 (2.28%)

At close: Mar 2, 2026, 4:00 PM EST

37.06

-0.16 (-0.43%)

After-hours: Mar 2, 2026, 8:00 PM EST

NVDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	35.43	37.48	35.36	37.22	37.22	2.28%	106,159
Feb 27, 2026	37.34	37.73	36.28	36.39	35.97	-5.16%	210,468
Feb 26, 2026	40.81	40.81	38.24	38.37	37.92	-6.37%	150,221
Feb 25, 2026	40.86	41.50	40.65	40.98	40.50	1.61%	118,280
Feb 24, 2026	39.91	40.53	38.95	40.33	39.86	0.90%	65,189
Feb 23, 2026	39.88	40.51	39.58	39.97	39.50	0.30%	74,705
Feb 20, 2026	39.20	40.00	38.97	39.85	39.07	0.94%	82,977
Feb 19, 2026	39.26	39.55	38.94	39.48	38.71	-0.03%	34,621
Feb 18, 2026	39.59	40.04	39.23	39.49	38.72	1.99%	98,101
Feb 17, 2026	37.81	39.25	37.25	38.72	37.97	0.83%	56,189
Feb 13, 2026	39.60	39.60	38.18	38.40	37.37	-2.83%	117,117
Feb 12, 2026	40.97	41.17	39.47	39.52	38.46	-1.94%	79,843
Feb 11, 2026	40.78	41.05	40.08	40.30	39.22	0.70%	74,357
Feb 10, 2026	40.66	40.85	39.83	40.02	38.94	-0.74%	59,447
Feb 9, 2026	38.90	41.08	38.90	40.32	39.24	1.82%	107,859
Feb 6, 2026	37.22	39.93	37.03	39.60	38.16	9.53%	145,070
Feb 5, 2026	36.76	37.07	35.95	36.16	34.84	-1.40%	84,223
Feb 4, 2026	38.13	38.13	36.07	36.67	35.34	-4.32%	134,033
Feb 3, 2026	39.75	39.75	37.25	38.33	36.93	-3.20%	258,202
Feb 2, 2026	40.06	40.77	39.43	39.59	38.15	-4.35%	150,572
Jan 30, 2026	41.36	42.27	41.00	41.39	39.55	-1.00%	88,190
Jan 29, 2026	41.43	42.07	40.15	41.81	39.95	0.55%	89,285
Jan 28, 2026	41.52	41.77	41.14	41.58	39.73	1.84%	59,195
Jan 27, 2026	40.54	41.11	40.07	40.83	39.01	1.32%	49,726
Jan 26, 2026	40.50	40.93	40.14	40.30	38.51	-1.59%	52,395
Jan 23, 2026	40.73	41.35	40.69	40.95	38.80	2.22%	50,650
Jan 22, 2026	40.24	40.47	39.95	40.06	37.96	0.86%	83,682
Jan 21, 2026	38.67	40.28	38.54	39.72	37.64	3.63%	107,972
Jan 20, 2026	39.52	39.52	38.31	38.33	36.32	-6.19%	100,629
Jan 16, 2026	41.55	41.90	40.80	40.86	38.45	-0.56%	96,305
Jan 15, 2026	40.82	41.78	40.82	41.09	38.67	2.70%	137,468
Jan 14, 2026	40.26	40.34	39.47	40.01	37.65	-1.82%	85,733
Jan 13, 2026	40.51	41.25	40.17	40.75	38.35	0.51%	63,282
Jan 12, 2026	40.01	41.10	40.01	40.55	38.15	-0.62%	104,377
Jan 9, 2026	40.99	41.21	40.48	40.80	38.08	-0.39%	148,456
Jan 8, 2026	42.10	42.10	40.58	40.96	38.23	-2.59%	128,046
Jan 7, 2026	41.75	42.60	41.42	42.05	39.25	1.15%	155,880
Jan 6, 2026	42.25	42.87	41.46	41.57	38.80	-0.50%	119,000
Jan 5, 2026	42.83	43.18	41.25	41.78	38.99	-1.39%	151,269
Jan 2, 2026	42.60	43.42	42.26	42.37	39.11	1.27%	158,749
Dec 31, 2025	42.51	42.82	41.79	41.84	38.62	-0.62%	68,375
Dec 30, 2025	42.29	42.48	41.94	42.10	38.86	-0.57%	108,860
Dec 29, 2025	42.01	42.34	41.56	42.34	39.08	-2.53%	105,177
Dec 26, 2025	43.05	43.92	43.05	43.44	39.68	1.59%	207,213
Dec 24, 2025	42.71	42.85	42.31	42.76	39.06	-0.65%	81,189
Dec 23, 2025	41.25	43.05	41.25	43.04	39.32	3.61%	160,074
Dec 22, 2025	41.55	41.60	41.22	41.54	37.95	1.37%	83,164
Dec 19, 2025	39.89	41.11	39.89	40.98	37.14	4.51%	111,771
Dec 18, 2025	39.36	39.80	38.76	39.21	35.54	2.16%	79,800
Dec 17, 2025	39.90	39.90	38.30	38.38	34.79	-4.69%	134,484