Roundhill NVDA WeeklyPay ETF (NVDW)

BATS: NVDW · Real-Time Price · USD

Compare

41.84

-0.26 (-0.62%)

At close: Dec 31, 2025, 4:00 PM EST

41.79

-0.05 (-0.12%)

After-hours: Dec 31, 2025, 8:00 PM EST

NVDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	42.51	42.82	41.79	41.84	41.84	-0.62%	68,292
Dec 30, 2025	42.29	42.48	41.94	42.10	42.10	-0.57%	108,860
Dec 29, 2025	42.01	42.34	41.56	42.34	42.34	-2.53%	105,177
Dec 26, 2025	43.05	43.92	43.05	43.44	43.00	1.59%	207,213
Dec 24, 2025	42.71	42.85	42.31	42.76	42.32	-0.65%	81,189
Dec 23, 2025	41.25	43.05	41.25	43.04	42.60	3.61%	160,074
Dec 22, 2025	41.55	41.60	41.22	41.54	41.12	1.37%	83,164
Dec 19, 2025	39.89	41.11	39.89	40.98	40.24	4.51%	111,771
Dec 18, 2025	39.36	39.80	38.76	39.21	38.51	2.16%	79,800
Dec 17, 2025	39.90	39.90	38.30	38.38	37.69	-4.69%	134,484
Dec 16, 2025	39.84	40.39	39.61	40.27	39.55	0.78%	101,095
Dec 15, 2025	40.04	40.45	39.57	39.96	39.24	-0.20%	97,068
Dec 12, 2025	41.66	42.16	39.95	40.04	38.86	-4.03%	111,723
Dec 11, 2025	41.57	41.82	40.49	41.72	40.49	-1.72%	136,726
Dec 10, 2025	42.84	42.96	41.97	42.45	41.20	-0.84%	102,888
Dec 9, 2025	42.99	42.99	42.33	42.81	41.55	-0.21%	86,277
Dec 8, 2025	42.26	43.56	42.12	42.90	41.63	1.25%	156,708
Dec 5, 2025	42.82	42.99	42.03	42.37	40.74	-0.87%	102,483
Dec 4, 2025	42.17	43.09	41.87	42.74	41.10	2.32%	176,887
Dec 3, 2025	42.17	42.46	41.59	41.77	40.16	-1.14%	138,233
Dec 2, 2025	42.21	43.36	41.86	42.25	40.63	1.12%	171,667
Dec 1, 2025	40.46	41.91	40.19	41.78	40.17	1.14%	198,993
Nov 28, 2025	42.12	42.12	41.17	41.31	39.39	-2.31%	128,625
Nov 26, 2025	42.60	42.99	41.78	42.29	40.32	1.82%	115,655
Nov 25, 2025	40.84	41.64	39.33	41.53	39.60	-3.15%	243,146
Nov 24, 2025	42.11	43.17	41.30	42.88	40.89	1.30%	341,336
Nov 21, 2025	43.03	44.01	40.70	42.33	39.87	-1.37%	779,699
Nov 20, 2025	47.39	47.41	42.73	42.92	40.43	-3.96%	377,744
Nov 19, 2025	44.11	44.99	43.63	44.69	42.10	3.47%	414,793
Nov 18, 2025	43.87	44.09	42.58	43.19	40.68	-3.23%	221,974
Nov 17, 2025	44.51	45.40	44.05	44.63	42.04	-3.18%	220,786
Nov 14, 2025	43.64	46.28	43.28	46.10	43.10	1.96%	467,363
Nov 13, 2025	46.36	46.41	44.29	45.21	42.27	-3.99%	300,101
Nov 12, 2025	47.63	47.63	46.43	47.09	44.03	0.32%	146,953
Nov 11, 2025	47.49	47.60	46.46	46.94	43.89	-3.65%	159,583
Nov 10, 2025	47.33	48.94	47.17	48.72	45.55	5.78%	249,470
Nov 7, 2025	45.17	46.19	43.36	46.06	42.53	0.09%	498,700
Nov 6, 2025	48.72	48.89	45.61	46.02	42.49	-4.66%	300,370
Nov 5, 2025	49.34	50.52	48.17	48.27	44.57	-1.97%	376,828
Nov 4, 2025	50.34	50.84	49.02	49.24	45.46	-4.83%	288,213
Nov 3, 2025	52.12	53.06	51.60	51.74	47.77	1.47%	300,619
Oct 31, 2025	52.05	52.53	50.85	50.99	46.63	-0.04%	224,485
Oct 30, 2025	51.74	51.85	50.62	51.01	46.65	-2.52%	258,311
Oct 29, 2025	52.47	53.77	51.70	52.33	47.85	3.61%	245,256
Oct 28, 2025	48.20	51.16	47.82	50.51	46.18	5.90%	275,357
Oct 27, 2025	47.30	47.75	46.82	47.69	43.61	2.45%	151,660
Oct 24, 2025	45.96	46.87	45.82	46.55	42.13	2.42%	167,105
Oct 23, 2025	44.92	45.67	44.62	45.45	41.14	1.43%	173,604
Oct 22, 2025	45.09	45.81	43.80	44.81	40.56	-0.73%	164,193
Oct 21, 2025	45.53	45.56	44.73	45.14	40.86	-0.97%	174,630