Roundhill NVDA WeeklyPay ETF (NVDW)
BATS: NVDW · Real-Time Price · USD
47.37
+0.08 (0.17%)
At close: Sep 19, 2025, 4:00 PM EDT
47.38
+0.01 (0.02%)
After-hours: Sep 19, 2025, 8:00 PM EDT
NVDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 47.29 | 47.90 | 46.84 | 47.37 | 47.37 | 0.17% | 127,208 |
| Sep 18, 2025 | 46.46 | 47.55 | 46.16 | 47.29 | 47.29 | 4.44% | 112,562 |
| Sep 17, 2025 | 46.00 | 46.28 | 44.78 | 45.28 | 45.28 | -3.50% | 163,904 |
| Sep 16, 2025 | 47.69 | 47.70 | 46.70 | 46.92 | 46.92 | -1.74% | 108,280 |
| Sep 15, 2025 | 47.21 | 47.89 | 46.76 | 47.75 | 47.75 | -0.75% | 90,345 |
| Sep 12, 2025 | 48.00 | 48.34 | 47.77 | 48.11 | 47.80 | 0.33% | 108,486 |
| Sep 11, 2025 | 48.82 | 48.90 | 47.71 | 47.95 | 47.64 | -0.06% | 147,241 |
| Sep 10, 2025 | 47.63 | 48.65 | 47.35 | 47.98 | 47.67 | 4.55% | 106,022 |
| Sep 9, 2025 | 45.38 | 45.90 | 44.62 | 45.89 | 45.60 | 1.84% | 72,970 |
| Sep 8, 2025 | 44.87 | 45.93 | 44.87 | 45.06 | 44.77 | 0.02% | 116,079 |
| Sep 5, 2025 | 45.45 | 45.65 | 44.12 | 45.05 | 44.38 | -3.43% | 146,445 |
| Sep 4, 2025 | 46.32 | 46.65 | 45.84 | 46.65 | 45.96 | 0.91% | 78,182 |
| Sep 3, 2025 | 46.45 | 46.76 | 45.71 | 46.23 | 45.55 | -0.23% | 86,191 |
| Sep 2, 2025 | 45.98 | 46.81 | 45.18 | 46.34 | 45.65 | -3.17% | 200,736 |
| Aug 29, 2025 | 49.25 | 49.25 | 47.58 | 47.85 | 46.70 | -4.07% | 218,190 |
| Aug 28, 2025 | 50.17 | 51.30 | 48.75 | 49.88 | 48.68 | -0.95% | 182,213 |
| Aug 27, 2025 | 50.56 | 50.66 | 49.60 | 50.36 | 49.15 | -0.20% | 196,799 |
| Aug 26, 2025 | 49.91 | 50.62 | 49.49 | 50.46 | 49.25 | 1.28% | 127,009 |
| Aug 25, 2025 | 49.27 | 50.48 | 48.80 | 49.82 | 48.62 | 0.34% | 176,929 |
| Aug 22, 2025 | 47.95 | 49.82 | 47.40 | 49.65 | 48.02 | 2.10% | 202,460 |
| Aug 21, 2025 | 48.52 | 49.28 | 48.27 | 48.63 | 47.04 | -0.35% | 112,245 |
| Aug 20, 2025 | 48.72 | 48.83 | 46.64 | 48.80 | 47.20 | -0.29% | 211,063 |
| Aug 19, 2025 | 51.20 | 51.20 | 48.88 | 48.94 | 47.34 | -4.19% | 238,090 |
| Aug 18, 2025 | 50.55 | 51.37 | 50.55 | 51.08 | 49.41 | -0.99% | 143,577 |
| Aug 15, 2025 | 52.07 | 52.07 | 50.78 | 51.59 | 48.86 | -1.13% | 168,875 |
| Aug 14, 2025 | 51.64 | 52.49 | 51.36 | 52.18 | 49.42 | 0.38% | 319,517 |
| Aug 13, 2025 | 52.39 | 52.80 | 51.27 | 51.98 | 49.23 | -1.16% | 147,546 |
| Aug 12, 2025 | 52.54 | 52.61 | 51.38 | 52.59 | 49.81 | 0.86% | 163,474 |
| Aug 11, 2025 | 52.21 | 52.80 | 51.68 | 52.14 | 49.38 | -2.40% | 138,981 |
| Aug 8, 2025 | 52.89 | 53.60 | 52.61 | 53.42 | 49.69 | 1.37% | 157,395 |
| Aug 7, 2025 | 53.04 | 53.69 | 52.06 | 52.70 | 49.02 | 0.80% | 79,728 |
| Aug 6, 2025 | 51.22 | 52.40 | 51.16 | 52.28 | 48.63 | 0.87% | 59,300 |
| Aug 5, 2025 | 52.34 | 52.56 | 51.07 | 51.83 | 48.21 | -1.15% | 86,413 |
| Aug 4, 2025 | 50.75 | 52.47 | 50.61 | 52.44 | 48.77 | 3.24% | 114,989 |
| Aug 1, 2025 | 50.79 | 51.76 | 49.80 | 50.79 | 46.84 | -2.81% | 164,464 |
| Jul 31, 2025 | 54.03 | 54.05 | 51.69 | 52.26 | 48.19 | -0.87% | 108,919 |
| Jul 30, 2025 | 51.79 | 52.94 | 51.70 | 52.72 | 48.62 | 2.51% | 83,162 |
| Jul 29, 2025 | 52.31 | 52.71 | 51.30 | 51.43 | 47.43 | -0.87% | 84,661 |
| Jul 28, 2025 | 50.95 | 51.88 | 50.95 | 51.88 | 47.84 | 0.68% | 113,535 |
| Jul 25, 2025 | 51.46 | 51.92 | 51.34 | 51.53 | 46.81 | -0.25% | 165,847 |
| Jul 24, 2025 | 51.21 | 51.66 | 50.79 | 51.66 | 46.93 | 2.26% | 79,563 |
| Jul 23, 2025 | 50.05 | 50.67 | 49.65 | 50.52 | 45.89 | 2.54% | 51,262 |
| Jul 22, 2025 | 50.69 | 50.69 | 48.42 | 49.27 | 44.76 | -3.05% | 87,435 |
| Jul 21, 2025 | 51.25 | 51.49 | 50.80 | 50.82 | 46.17 | -1.66% | 83,446 |
| Jul 18, 2025 | 52.15 | 52.23 | 51.29 | 51.68 | 46.49 | -0.56% | 75,910 |
| Jul 17, 2025 | 51.60 | 52.22 | 51.20 | 51.97 | 46.75 | 1.17% | 68,794 |
| Jul 16, 2025 | 51.17 | 51.39 | 50.53 | 51.37 | 46.21 | 0.53% | 72,426 |
| Jul 15, 2025 | 51.19 | 51.70 | 50.57 | 51.10 | 45.97 | 4.76% | 64,258 |
| Jul 14, 2025 | 49.26 | 49.26 | 48.05 | 48.78 | 43.88 | -1.51% | 78,188 |
| Jul 11, 2025 | 49.07 | 50.51 | 49.07 | 49.53 | 44.13 | 0.57% | 71,646 |