Roundhill NVDA WeeklyPay ETF (NVDW)
BATS: NVDW · Real-Time Price · USD
36.52
+0.49 (1.36%)
At close: Sep 18, 2026, 4:00 PM EDT
36.52
0.00 (0.01%)
After-hours: Sep 18, 2026, 8:00 PM EDT
NVDW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 36.26 | 36.52 | 35.81 | 36.52 | 36.52 | 1.36% | 4,384 |
| Sep 17, 2026 | 35.70 | 36.09 | 35.69 | 36.03 | 36.03 | 3.43% | 34,722 |
| Sep 16, 2026 | 35.03 | 35.37 | 34.65 | 34.84 | 34.84 | 0.97% | 41,852 |
| Sep 15, 2026 | 34.88 | 34.90 | 34.36 | 34.50 | 34.50 | 0.55% | 47,859 |
| Sep 14, 2026 | 34.32 | 34.66 | 33.95 | 34.31 | 34.31 | -4.24% | 85,184 |
| Sep 11, 2026 | 36.70 | 36.88 | 36.18 | 36.21 | 35.83 | 0.06% | 50,685 |
| Sep 10, 2026 | 36.58 | 36.70 | 35.99 | 36.19 | 35.81 | -2.82% | 40,623 |
| Sep 9, 2026 | 37.45 | 37.70 | 37.13 | 37.24 | 36.85 | -0.96% | 30,829 |
| Sep 8, 2026 | 39.01 | 39.20 | 37.46 | 37.60 | 37.21 | -2.50% | 66,537 |
| Sep 4, 2026 | 38.90 | 39.70 | 38.70 | 38.85 | 38.16 | 0.80% | 103,111 |
| Sep 3, 2026 | 37.90 | 38.86 | 37.90 | 38.54 | 37.86 | 2.31% | 66,867 |
| Sep 2, 2026 | 36.60 | 38.33 | 36.60 | 37.67 | 37.00 | 3.83% | 90,474 |
| Sep 1, 2026 | 36.22 | 36.87 | 35.89 | 36.28 | 35.64 | -1.92% | 48,977 |
| Aug 31, 2026 | 36.62 | 37.08 | 36.08 | 36.99 | 36.33 | 1.93% | 58,660 |
| Aug 28, 2026 | 38.50 | 38.81 | 36.39 | 36.48 | 35.65 | -5.59% | 86,599 |
| Aug 27, 2026 | 37.51 | 39.02 | 37.20 | 38.64 | 37.76 | 10.49% | 128,086 |
| Aug 26, 2026 | 35.47 | 35.69 | 34.87 | 34.97 | 34.17 | -1.80% | 61,582 |
| Aug 25, 2026 | 35.29 | 35.93 | 35.05 | 35.61 | 34.80 | 2.65% | 37,192 |
| Aug 24, 2026 | 36.21 | 36.21 | 34.50 | 34.69 | 33.90 | -3.45% | 52,103 |
| Aug 21, 2026 | 37.01 | 37.01 | 36.23 | 36.23 | 35.11 | -1.33% | 66,584 |
| Aug 20, 2026 | 37.04 | 37.25 | 36.50 | 36.72 | 35.58 | -0.22% | 28,713 |
| Aug 19, 2026 | 37.65 | 37.81 | 36.71 | 36.80 | 35.66 | -1.30% | 47,742 |
| Aug 18, 2026 | 37.45 | 37.73 | 37.13 | 37.29 | 36.13 | -2.95% | 38,502 |
| Aug 17, 2026 | 38.64 | 38.97 | 38.40 | 38.42 | 37.23 | -0.08% | 34,925 |
| Aug 14, 2026 | 39.17 | 39.25 | 38.72 | 38.85 | 37.26 | 0.02% | 59,129 |
| Aug 13, 2026 | 38.78 | 39.18 | 38.57 | 38.84 | 37.25 | 0.68% | 35,948 |
| Aug 12, 2026 | 37.89 | 38.81 | 37.89 | 38.58 | 37.00 | 3.63% | 45,635 |
| Aug 11, 2026 | 38.15 | 38.15 | 37.06 | 37.23 | 35.71 | -0.27% | 27,109 |
| Aug 10, 2026 | 38.55 | 38.59 | 37.18 | 37.33 | 35.80 | -3.33% | 28,423 |
| Aug 7, 2026 | 38.29 | 39.00 | 38.29 | 38.85 | 37.03 | 2.51% | 38,574 |
| Aug 6, 2026 | 38.30 | 38.80 | 37.46 | 37.89 | 36.13 | -0.20% | 56,301 |
| Aug 5, 2026 | 37.34 | 38.48 | 37.34 | 37.97 | 36.20 | 4.17% | 82,202 |
| Aug 4, 2026 | 36.35 | 36.60 | 35.92 | 36.45 | 34.75 | 3.35% | 54,418 |
| Aug 3, 2026 | 33.54 | 35.67 | 33.54 | 35.27 | 33.63 | 2.89% | 42,546 |
| Jul 31, 2026 | 34.02 | 34.75 | 33.31 | 34.61 | 32.68 | 3.90% | 57,598 |
| Jul 30, 2026 | 32.88 | 33.75 | 32.69 | 33.31 | 31.45 | 2.90% | 53,012 |
| Jul 29, 2026 | 33.41 | 33.66 | 32.37 | 32.37 | 30.57 | -4.22% | 46,768 |
| Jul 28, 2026 | 33.35 | 34.00 | 32.87 | 33.80 | 31.91 | 0.42% | 48,065 |
| Jul 27, 2026 | 35.91 | 35.91 | 33.37 | 33.65 | 31.78 | -5.93% | 52,860 |
| Jul 24, 2026 | 35.99 | 37.00 | 35.60 | 36.00 | 33.78 | -1.23% | 57,190 |
| Jul 23, 2026 | 36.44 | 36.72 | 35.80 | 36.45 | 34.20 | -1.55% | 30,229 |
| Jul 22, 2026 | 35.85 | 37.54 | 35.85 | 37.03 | 34.74 | 2.56% | 31,102 |
| Jul 21, 2026 | 36.02 | 36.10 | 35.44 | 36.10 | 33.87 | 2.56% | 24,806 |
| Jul 20, 2026 | 35.73 | 36.14 | 35.12 | 35.20 | 33.03 | -0.21% | 39,315 |
| Jul 17, 2026 | 35.44 | 36.25 | 34.56 | 35.67 | 33.10 | -2.24% | 47,941 |
| Jul 16, 2026 | 37.09 | 37.27 | 36.23 | 36.49 | 33.86 | -2.84% | 24,412 |
| Jul 15, 2026 | 37.57 | 37.60 | 36.29 | 37.56 | 34.85 | - | 36,022 |
| Jul 14, 2026 | 36.65 | 37.62 | 35.97 | 37.56 | 34.85 | 4.89% | 47,254 |
| Jul 13, 2026 | 36.89 | 37.15 | 35.72 | 35.81 | 33.22 | -3.94% | 42,258 |
| Jul 10, 2026 | 35.62 | 37.63 | 35.62 | 37.57 | 34.59 | 4.65% | 59,551 |