Roundhill NVDA WeeklyPay ETF (NVDW)

BATS: NVDW · Real-Time Price · USD

36.10

+0.90 (2.56%)

At close: Jul 21, 2026, 4:00 PM EDT

35.95

-0.15 (-0.42%)

Pre-market: Jul 22, 2026, 7:10 AM EDT

NVDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	36.02	36.10	35.44	36.10	36.10	2.56%	24,773
Jul 20, 2026	35.73	36.14	35.12	35.20	35.20	-0.21%	39,315
Jul 17, 2026	35.44	36.25	34.56	35.67	35.27	-2.24%	47,941
Jul 16, 2026	37.09	37.27	36.23	36.49	36.08	-2.84%	24,412
Jul 15, 2026	37.57	37.60	36.29	37.56	37.14	-	36,022
Jul 14, 2026	36.65	37.62	35.97	37.56	37.14	4.89%	47,254
Jul 13, 2026	36.89	37.15	35.72	35.81	35.41	-3.94%	42,258
Jul 10, 2026	35.62	37.63	35.62	37.57	36.86	4.65%	59,551
Jul 9, 2026	36.24	36.25	35.12	35.90	35.22	-1.07%	32,793
Jul 8, 2026	34.38	36.40	34.38	36.29	35.60	4.83%	50,779
Jul 7, 2026	33.64	34.99	33.50	34.62	33.96	0.87%	82,664
Jul 6, 2026	34.23	34.81	34.10	34.32	33.67	-0.01%	37,503
Jul 2, 2026	35.04	35.45	33.89	34.45	33.68	-1.54%	56,920
Jul 1, 2026	34.70	35.31	34.17	34.99	34.20	-1.52%	63,211
Jun 30, 2026	34.81	35.53	34.55	35.53	34.73	3.21%	46,670
Jun 29, 2026	34.19	34.61	33.28	34.43	33.65	1.64%	41,734
Jun 26, 2026	34.30	34.86	33.98	34.23	33.11	-2.12%	55,044
Jun 25, 2026	36.03	36.03	34.23	34.97	33.82	-1.74%	57,097
Jun 24, 2026	36.07	36.31	35.18	35.59	34.42	-1.14%	53,106
Jun 23, 2026	36.34	36.71	35.97	36.00	34.82	-4.59%	55,941
Jun 22, 2026	38.29	38.94	37.59	37.73	36.49	-1.37%	112,085
Jun 18, 2026	38.00	38.63	37.65	38.56	37.00	3.41%	63,824
Jun 17, 2026	38.09	38.32	37.00	37.29	35.78	-1.61%	62,991
Jun 16, 2026	38.73	38.73	37.90	37.90	36.36	-2.70%	48,886
Jun 15, 2026	38.16	39.06	38.12	38.95	37.37	4.28%	81,354
Jun 12, 2026	37.65	38.10	37.37	37.62	35.84	0.11%	83,511
Jun 11, 2026	36.91	37.75	36.45	37.58	35.80	2.45%	57,291
Jun 10, 2026	37.63	38.00	36.59	36.68	34.94	-4.28%	125,912
Jun 9, 2026	38.92	39.05	36.50	38.32	36.51	-0.51%	97,734
Jun 8, 2026	38.69	38.72	38.00	38.52	36.69	1.74%	69,380
Jun 5, 2026	40.05	40.05	37.91	38.12	36.06	-6.93%	92,914
Jun 4, 2026	39.87	41.50	39.36	40.96	38.75	2.02%	92,950
Jun 3, 2026	41.76	41.76	40.07	40.15	37.98	-4.20%	90,914
Jun 2, 2026	42.81	44.00	41.70	41.91	39.65	-0.85%	104,994
Jun 1, 2026	40.31	42.34	40.31	42.27	39.99	7.27%	131,969
May 29, 2026	40.40	40.95	39.63	39.63	37.28	-1.39%	131,455
May 28, 2026	39.65	40.51	39.65	40.19	37.81	0.88%	71,293
May 27, 2026	40.11	40.16	39.01	39.84	37.48	-1.21%	111,431
May 26, 2026	40.74	41.00	39.75	40.33	37.94	-0.41%	116,411
May 22, 2026	42.45	42.45	40.89	40.98	38.09	-2.34%	120,825
May 21, 2026	42.67	43.46	41.54	41.96	39.01	-2.15%	88,175
May 20, 2026	42.91	43.43	42.32	42.89	39.87	1.74%	71,357
May 19, 2026	41.92	43.00	41.58	42.15	39.18	-0.94%	79,821
May 18, 2026	44.46	44.46	41.70	42.55	39.55	-1.55%	123,806
May 15, 2026	44.73	45.12	43.67	43.67	40.17	-5.50%	192,314
May 14, 2026	44.91	46.34	44.75	46.21	42.51	5.09%	125,061
May 13, 2026	43.80	44.31	43.00	43.97	40.45	2.73%	77,293
May 12, 2026	42.26	43.33	41.49	42.80	39.37	1.09%	93,611
May 11, 2026	41.22	43.07	41.22	42.34	38.95	2.32%	120,902
May 8, 2026	41.27	42.21	41.14	41.59	38.07	1.66%	75,176