Roundhill NVDA WeeklyPay ETF (NVDW)
BATS: NVDW · Real-Time Price · USD
37.11
-0.22 (-0.59%)
At close: Oct 9, 2026, 4:00 PM EDT
37.16
+0.05 (0.13%)
After-hours: Oct 9, 2026, 8:00 PM EDT
NVDW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 38.07 | 38.07 | 37.08 | 37.11 | 37.11 | -0.59% | 42,506 |
| Oct 8, 2026 | 38.30 | 38.63 | 37.19 | 37.33 | 37.33 | -3.54% | 46,016 |
| Oct 7, 2026 | 38.67 | 39.00 | 38.53 | 38.70 | 38.70 | -0.97% | 51,416 |
| Oct 6, 2026 | 39.52 | 39.83 | 38.98 | 39.08 | 39.08 | 0.44% | 56,559 |
| Oct 5, 2026 | 38.53 | 39.20 | 38.35 | 38.91 | 38.91 | 2.28% | 55,154 |
| Oct 2, 2026 | 38.68 | 39.02 | 38.27 | 38.32 | 38.04 | 1.60% | 67,218 |
| Oct 1, 2026 | 37.53 | 38.00 | 37.27 | 37.71 | 37.44 | 1.10% | 38,870 |
| Sep 30, 2026 | 37.45 | 37.95 | 37.30 | 37.30 | 37.04 | 0.89% | 19,203 |
| Sep 29, 2026 | 37.77 | 38.00 | 36.97 | 36.97 | 36.71 | -1.10% | 29,537 |
| Sep 28, 2026 | 37.39 | 38.17 | 37.24 | 37.38 | 37.11 | 2.24% | 50,279 |
| Sep 25, 2026 | 36.97 | 37.21 | 36.56 | 36.84 | 36.30 | 0.27% | 30,614 |
| Sep 24, 2026 | 36.41 | 36.81 | 36.20 | 36.74 | 36.20 | -0.62% | 29,682 |
| Sep 23, 2026 | 37.51 | 37.63 | 36.73 | 36.97 | 36.43 | -1.73% | 39,922 |
| Sep 22, 2026 | 37.32 | 37.85 | 37.32 | 37.62 | 37.07 | 0.60% | 38,197 |
| Sep 21, 2026 | 36.51 | 37.44 | 36.31 | 37.40 | 36.85 | 2.86% | 62,374 |
| Sep 18, 2026 | 36.02 | 36.56 | 35.77 | 36.52 | 35.83 | 1.36% | 77,460 |
| Sep 17, 2026 | 35.70 | 36.09 | 35.69 | 36.03 | 35.35 | 3.43% | 34,779 |
| Sep 16, 2026 | 35.03 | 35.37 | 34.65 | 34.84 | 34.17 | 0.97% | 41,852 |
| Sep 15, 2026 | 34.88 | 34.90 | 34.36 | 34.50 | 33.84 | 0.55% | 47,859 |
| Sep 14, 2026 | 34.32 | 34.66 | 33.95 | 34.31 | 33.66 | -4.24% | 85,184 |
| Sep 11, 2026 | 36.70 | 36.88 | 36.18 | 36.21 | 35.15 | 0.06% | 50,685 |
| Sep 10, 2026 | 36.58 | 36.70 | 35.99 | 36.19 | 35.13 | -2.82% | 40,623 |
| Sep 9, 2026 | 37.45 | 37.70 | 37.13 | 37.24 | 36.15 | -0.96% | 30,829 |
| Sep 8, 2026 | 39.01 | 39.20 | 37.46 | 37.60 | 36.50 | -2.50% | 66,537 |
| Sep 4, 2026 | 38.90 | 39.70 | 38.70 | 38.85 | 37.44 | 0.80% | 103,111 |
| Sep 3, 2026 | 37.90 | 38.86 | 37.90 | 38.54 | 37.14 | 2.31% | 66,867 |
| Sep 2, 2026 | 36.60 | 38.33 | 36.60 | 37.67 | 36.30 | 3.83% | 90,474 |
| Sep 1, 2026 | 36.22 | 36.87 | 35.89 | 36.28 | 34.96 | -1.92% | 48,977 |
| Aug 31, 2026 | 36.62 | 37.08 | 36.08 | 36.99 | 35.64 | 1.93% | 58,660 |
| Aug 28, 2026 | 38.50 | 38.81 | 36.39 | 36.48 | 34.97 | -5.59% | 86,599 |
| Aug 27, 2026 | 37.51 | 39.02 | 37.20 | 38.64 | 37.04 | 10.49% | 128,086 |
| Aug 26, 2026 | 35.47 | 35.69 | 34.87 | 34.97 | 33.52 | -1.80% | 61,582 |
| Aug 25, 2026 | 35.29 | 35.93 | 35.05 | 35.61 | 34.14 | 2.65% | 37,192 |
| Aug 24, 2026 | 36.21 | 36.21 | 34.50 | 34.69 | 33.25 | -3.45% | 52,103 |
| Aug 21, 2026 | 37.01 | 37.01 | 36.23 | 36.23 | 34.44 | -1.33% | 66,584 |
| Aug 20, 2026 | 37.04 | 37.25 | 36.50 | 36.72 | 34.91 | -0.22% | 28,713 |
| Aug 19, 2026 | 37.65 | 37.81 | 36.71 | 36.80 | 34.98 | -1.30% | 47,742 |
| Aug 18, 2026 | 37.45 | 37.73 | 37.13 | 37.29 | 35.44 | -2.95% | 38,502 |
| Aug 17, 2026 | 38.64 | 38.97 | 38.40 | 38.42 | 36.52 | -0.08% | 34,925 |
| Aug 14, 2026 | 39.17 | 39.25 | 38.72 | 38.85 | 36.55 | 0.02% | 59,129 |
| Aug 13, 2026 | 38.78 | 39.18 | 38.57 | 38.84 | 36.54 | 0.68% | 35,948 |
| Aug 12, 2026 | 37.89 | 38.81 | 37.89 | 38.58 | 36.30 | 3.63% | 45,635 |
| Aug 11, 2026 | 38.15 | 38.15 | 37.06 | 37.23 | 35.03 | -0.27% | 27,109 |
| Aug 10, 2026 | 38.55 | 38.59 | 37.18 | 37.33 | 35.12 | -3.33% | 28,423 |
| Aug 7, 2026 | 38.29 | 39.00 | 38.29 | 38.85 | 36.33 | 2.51% | 38,574 |
| Aug 6, 2026 | 38.30 | 38.80 | 37.46 | 37.89 | 35.44 | -0.20% | 56,301 |
| Aug 5, 2026 | 37.34 | 38.48 | 37.34 | 37.97 | 35.51 | 4.17% | 82,202 |
| Aug 4, 2026 | 36.35 | 36.60 | 35.92 | 36.45 | 34.09 | 3.35% | 54,418 |
| Aug 3, 2026 | 33.54 | 35.67 | 33.54 | 35.27 | 32.99 | 2.89% | 42,546 |
| Jul 31, 2026 | 34.02 | 34.75 | 33.31 | 34.61 | 32.06 | 3.90% | 57,598 |