Roundhill NVDA WeeklyPay ETF (NVDW)
BATS: NVDW · Real-Time Price · USD
47.85
-2.03 (-4.07%)
At close: Aug 29, 2025, 4:00 PM
47.86
+0.01 (0.02%)
After-hours: Aug 29, 2025, 6:21 PM EDT
NVDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 49.25 | 49.25 | 47.58 | 47.85 | 47.85 | -4.07% | 216,530 |
| Aug 28, 2025 | 50.17 | 51.30 | 48.75 | 49.88 | 49.88 | -0.95% | 182,213 |
| Aug 27, 2025 | 50.56 | 50.66 | 49.60 | 50.36 | 50.36 | -0.20% | 196,799 |
| Aug 26, 2025 | 49.91 | 50.62 | 49.49 | 50.46 | 50.46 | 1.28% | 127,009 |
| Aug 25, 2025 | 49.27 | 50.48 | 48.80 | 49.82 | 49.82 | 0.34% | 176,929 |
| Aug 22, 2025 | 47.95 | 49.82 | 47.40 | 49.65 | 49.20 | 2.10% | 202,460 |
| Aug 21, 2025 | 48.52 | 49.28 | 48.27 | 48.63 | 48.19 | -0.35% | 112,245 |
| Aug 20, 2025 | 48.72 | 48.83 | 46.64 | 48.80 | 48.36 | -0.29% | 211,063 |
| Aug 19, 2025 | 51.20 | 51.20 | 48.88 | 48.94 | 48.50 | -4.19% | 238,090 |
| Aug 18, 2025 | 50.55 | 51.37 | 50.55 | 51.08 | 50.62 | -0.99% | 143,577 |
| Aug 15, 2025 | 52.07 | 52.07 | 50.78 | 51.59 | 50.07 | -1.13% | 168,875 |
| Aug 14, 2025 | 51.64 | 52.49 | 51.36 | 52.18 | 50.64 | 0.38% | 319,517 |
| Aug 13, 2025 | 52.39 | 52.80 | 51.27 | 51.98 | 50.44 | -1.16% | 147,546 |
| Aug 12, 2025 | 52.54 | 52.61 | 51.38 | 52.59 | 51.04 | 0.86% | 163,474 |
| Aug 11, 2025 | 52.21 | 52.80 | 51.68 | 52.14 | 50.60 | -2.40% | 138,981 |
| Aug 8, 2025 | 52.89 | 53.60 | 52.61 | 53.42 | 50.91 | 1.37% | 157,395 |
| Aug 7, 2025 | 53.04 | 53.69 | 52.06 | 52.70 | 50.22 | 0.80% | 79,728 |
| Aug 6, 2025 | 51.22 | 52.40 | 51.16 | 52.28 | 49.82 | 0.87% | 59,300 |
| Aug 5, 2025 | 52.34 | 52.56 | 51.07 | 51.83 | 49.39 | -1.15% | 86,413 |
| Aug 4, 2025 | 50.75 | 52.47 | 50.61 | 52.44 | 49.97 | 3.24% | 114,989 |
| Aug 1, 2025 | 50.79 | 51.76 | 49.80 | 50.79 | 47.99 | -2.81% | 164,464 |
| Jul 31, 2025 | 54.03 | 54.05 | 51.69 | 52.26 | 49.38 | -0.87% | 108,919 |
| Jul 30, 2025 | 51.79 | 52.94 | 51.70 | 52.72 | 49.81 | 2.51% | 83,162 |
| Jul 29, 2025 | 52.31 | 52.71 | 51.30 | 51.43 | 48.59 | -0.87% | 84,661 |
| Jul 28, 2025 | 50.95 | 51.88 | 50.95 | 51.88 | 49.02 | 0.68% | 113,535 |
| Jul 25, 2025 | 51.46 | 51.92 | 51.34 | 51.53 | 47.96 | -0.25% | 165,847 |
| Jul 24, 2025 | 51.21 | 51.66 | 50.79 | 51.66 | 48.08 | 2.26% | 79,563 |
| Jul 23, 2025 | 50.05 | 50.67 | 49.65 | 50.52 | 47.02 | 2.54% | 51,262 |
| Jul 22, 2025 | 50.69 | 50.69 | 48.42 | 49.27 | 45.86 | -3.05% | 87,435 |
| Jul 21, 2025 | 51.25 | 51.49 | 50.80 | 50.82 | 47.30 | -1.66% | 83,446 |
| Jul 18, 2025 | 52.15 | 52.23 | 51.29 | 51.68 | 47.63 | -0.56% | 75,910 |
| Jul 17, 2025 | 51.60 | 52.22 | 51.20 | 51.97 | 47.90 | 1.17% | 68,794 |
| Jul 16, 2025 | 51.17 | 51.39 | 50.53 | 51.37 | 47.34 | 0.53% | 72,426 |
| Jul 15, 2025 | 51.19 | 51.70 | 50.57 | 51.10 | 47.10 | 4.76% | 64,258 |
| Jul 14, 2025 | 49.26 | 49.26 | 48.05 | 48.78 | 44.96 | -1.51% | 78,188 |
| Jul 11, 2025 | 49.07 | 50.51 | 49.07 | 49.53 | 45.21 | 0.57% | 71,646 |
| Jul 10, 2025 | 49.35 | 49.35 | 48.46 | 49.25 | 44.95 | 0.86% | 47,605 |
| Jul 9, 2025 | 48.19 | 49.34 | 48.19 | 48.83 | 44.57 | 2.11% | 81,601 |
| Jul 8, 2025 | 47.56 | 47.82 | 47.23 | 47.82 | 43.65 | 1.34% | 88,144 |
| Jul 7, 2025 | 47.19 | 47.49 | 46.86 | 47.19 | 43.07 | -1.77% | 75,816 |
| Jul 3, 2025 | 47.74 | 48.60 | 47.55 | 48.04 | 43.38 | 1.41% | 52,989 |
| Jul 2, 2025 | 45.72 | 47.45 | 45.72 | 47.37 | 42.77 | 3.16% | 51,106 |
| Jul 1, 2025 | 46.98 | 47.31 | 45.32 | 45.92 | 41.46 | -3.59% | 68,813 |
| Jun 30, 2025 | 47.79 | 47.79 | 46.94 | 47.63 | 43.01 | -0.75% | 56,950 |
| Jun 27, 2025 | 47.38 | 48.27 | 47.12 | 47.99 | 42.93 | 1.93% | 63,290 |
| Jun 26, 2025 | 47.30 | 47.61 | 46.73 | 47.08 | 42.11 | 0.64% | 41,345 |
| Jun 25, 2025 | 45.01 | 46.86 | 45.01 | 46.78 | 41.85 | 5.43% | 36,248 |
| Jun 24, 2025 | 43.70 | 44.38 | 43.70 | 44.37 | 39.69 | 2.85% | 35,127 |
| Jun 23, 2025 | 42.57 | 43.35 | 42.49 | 43.14 | 38.59 | -0.78% | 57,754 |
| Jun 20, 2025 | 44.05 | 44.19 | 42.99 | 43.48 | 38.57 | -1.00% | 53,656 |