Roundhill NVDA WeeklyPay ETF (NVDW)

BATS: NVDW · Real-Time Price · USD

34.39

-1.40 (-3.91%)

At close: Mar 20, 2026, 4:00 PM EDT

34.50

+0.11 (0.32%)

Pre-market: Mar 23, 2026, 8:15 AM EDT

NVDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	35.58	35.58	34.15	34.39	34.39	-3.91%	580,894
Mar 19, 2026	35.65	36.07	35.06	35.79	35.79	-1.30%	59,320
Mar 18, 2026	36.73	36.80	36.23	36.26	36.26	-0.90%	70,819
Mar 17, 2026	37.22	37.35	36.55	36.59	36.59	-0.73%	38,786
Mar 16, 2026	36.70	37.89	36.50	36.86	36.86	1.10%	71,986
Mar 13, 2026	37.56	37.92	36.42	36.46	36.12	-2.09%	79,720
Mar 12, 2026	37.61	37.62	36.91	37.24	36.90	-1.79%	43,628
Mar 11, 2026	37.90	38.30	37.59	37.92	37.57	1.01%	33,478
Mar 10, 2026	36.97	38.02	36.95	37.54	37.19	1.24%	65,595
Mar 9, 2026	35.60	37.08	35.42	37.08	36.74	2.49%	68,561
Mar 6, 2026	36.61	37.30	35.97	36.18	35.65	-3.34%	89,206
Mar 5, 2026	36.94	37.63	36.14	37.43	36.88	0.21%	102,432
Mar 4, 2026	36.85	37.80	36.77	37.35	36.80	1.72%	80,930
Mar 3, 2026	36.17	36.90	35.97	36.72	36.18	-1.34%	85,478
Mar 2, 2026	35.43	37.48	35.36	37.22	36.68	2.28%	106,232
Feb 27, 2026	37.34	37.73	36.28	36.39	35.44	-5.16%	210,468
Feb 26, 2026	40.81	40.81	38.24	38.37	37.37	-6.37%	150,221
Feb 25, 2026	40.86	41.50	40.65	40.98	39.91	1.61%	118,280
Feb 24, 2026	39.91	40.53	38.95	40.33	39.28	0.90%	65,189
Feb 23, 2026	39.88	40.51	39.58	39.97	38.93	0.30%	74,705
Feb 20, 2026	39.20	40.00	38.97	39.85	38.50	0.94%	82,977
Feb 19, 2026	39.26	39.55	38.94	39.48	38.14	-0.03%	34,621
Feb 18, 2026	39.59	40.04	39.23	39.49	38.15	1.99%	98,101
Feb 17, 2026	37.81	39.25	37.25	38.72	37.41	0.83%	56,189
Feb 13, 2026	39.60	39.60	38.18	38.40	36.82	-2.83%	117,117
Feb 12, 2026	40.97	41.17	39.47	39.52	37.89	-1.94%	79,843
Feb 11, 2026	40.78	41.05	40.08	40.30	38.64	0.70%	74,357
Feb 10, 2026	40.66	40.85	39.83	40.02	38.37	-0.74%	59,447
Feb 9, 2026	38.90	41.08	38.90	40.32	38.66	1.82%	107,859
Feb 6, 2026	37.22	39.93	37.03	39.60	37.60	9.53%	145,070
Feb 5, 2026	36.76	37.07	35.95	36.16	34.33	-1.40%	84,223
Feb 4, 2026	38.13	38.13	36.07	36.67	34.82	-4.32%	134,033
Feb 3, 2026	39.75	39.75	37.25	38.33	36.39	-3.20%	258,202
Feb 2, 2026	40.06	40.77	39.43	39.59	37.59	-4.35%	150,572
Jan 30, 2026	41.36	42.27	41.00	41.39	38.97	-1.00%	88,190
Jan 29, 2026	41.43	42.07	40.15	41.81	39.36	0.55%	89,285
Jan 28, 2026	41.52	41.77	41.14	41.58	39.15	1.84%	59,195
Jan 27, 2026	40.54	41.11	40.07	40.83	38.44	1.32%	49,726
Jan 26, 2026	40.50	40.93	40.14	40.30	37.94	-1.59%	52,395
Jan 23, 2026	40.73	41.35	40.69	40.95	38.23	2.22%	50,650
Jan 22, 2026	40.24	40.47	39.95	40.06	37.40	0.86%	83,682
Jan 21, 2026	38.67	40.28	38.54	39.72	37.09	3.63%	107,972
Jan 20, 2026	39.52	39.52	38.31	38.33	35.79	-6.19%	100,629
Jan 16, 2026	41.55	41.90	40.80	40.86	37.89	-0.56%	96,305
Jan 15, 2026	40.82	41.78	40.82	41.09	38.10	2.70%	137,468
Jan 14, 2026	40.26	40.34	39.47	40.01	37.10	-1.82%	85,733
Jan 13, 2026	40.51	41.25	40.17	40.75	37.78	0.51%	63,282
Jan 12, 2026	40.01	41.10	40.01	40.55	37.59	-0.62%	104,377
Jan 9, 2026	40.99	41.21	40.48	40.80	37.52	-0.39%	148,456
Jan 8, 2026	42.10	42.10	40.58	40.96	37.67	-2.59%	128,046