Roundhill NVDA WeeklyPay ETF (NVDW)

BATS: NVDW · Real-Time Price · USD

40.98

-0.98 (-2.34%)

At close: May 22, 2026, 4:00 PM EDT

40.75

-0.23 (-0.56%)

After-hours: May 22, 2026, 8:00 PM EDT

NVDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	42.40	42.45	40.93	40.98	40.98	-2.34%	13,995
May 21, 2026	42.67	43.46	41.54	41.96	41.96	-2.15%	88,159
May 20, 2026	42.91	43.43	42.32	42.89	42.89	1.74%	71,357
May 19, 2026	41.92	43.00	41.58	42.15	42.15	-0.94%	79,821
May 18, 2026	44.46	44.46	41.70	42.55	42.55	-1.55%	123,806
May 15, 2026	44.73	45.12	43.67	43.67	43.22	-5.50%	192,314
May 14, 2026	44.91	46.34	44.75	46.21	45.73	5.09%	125,061
May 13, 2026	43.80	44.31	43.00	43.97	43.51	2.73%	77,293
May 12, 2026	42.26	43.33	41.49	42.80	42.36	1.09%	93,611
May 11, 2026	41.22	43.07	41.22	42.34	41.90	2.32%	120,902
May 8, 2026	41.27	42.21	41.14	41.59	40.95	1.66%	75,176
May 7, 2026	40.13	41.38	39.77	40.91	40.28	1.99%	129,169
May 6, 2026	38.12	40.11	38.03	40.11	39.50	7.42%	111,434
May 5, 2026	38.12	38.18	37.34	37.34	36.77	-1.33%	121,511
May 4, 2026	38.00	38.60	37.03	37.85	37.27	-0.17%	81,807
May 1, 2026	38.98	39.30	37.91	38.29	37.33	-0.62%	122,918
Apr 30, 2026	41.02	41.02	38.40	38.53	37.56	-5.52%	105,923
Apr 29, 2026	41.67	41.67	40.37	40.78	39.76	-2.18%	72,114
Apr 28, 2026	40.94	42.00	40.54	41.69	40.64	-2.02%	72,841
Apr 27, 2026	40.94	42.55	40.48	42.55	41.48	5.00%	121,803
Apr 24, 2026	39.09	41.55	39.08	40.91	39.51	5.22%	131,127
Apr 23, 2026	39.50	39.90	38.48	38.88	37.55	-1.69%	61,239
Apr 22, 2026	39.34	39.58	38.97	39.55	38.20	1.41%	36,056
Apr 21, 2026	39.48	39.54	38.76	39.00	37.66	-1.19%	72,940
Apr 20, 2026	38.96	39.49	38.52	39.47	38.12	0.33%	75,385
Apr 17, 2026	39.46	39.75	39.26	39.71	37.99	1.85%	79,897
Apr 16, 2026	38.85	39.36	38.45	38.99	37.30	-0.41%	59,158
Apr 15, 2026	38.69	39.40	38.47	39.15	37.46	1.61%	67,473
Apr 14, 2026	37.34	38.55	37.31	38.53	36.86	4.50%	167,978
Apr 13, 2026	36.10	37.00	36.10	36.87	35.28	0.22%	37,452
Apr 10, 2026	36.06	37.35	36.06	37.15	35.20	3.25%	112,583
Apr 9, 2026	35.60	36.11	35.26	35.98	34.09	1.15%	29,473
Apr 8, 2026	36.25	36.26	35.24	35.57	33.70	2.68%	30,661
Apr 7, 2026	34.22	34.65	33.70	34.64	32.82	0.38%	45,589
Apr 6, 2026	34.37	34.55	34.20	34.51	32.70	-0.18%	33,241
Apr 2, 2026	33.45	34.80	33.40	34.80	32.76	1.31%	33,017
Apr 1, 2026	34.46	34.74	34.23	34.35	32.33	0.85%	32,436
Mar 31, 2026	32.33	34.12	32.33	34.06	32.06	6.84%	42,904
Mar 30, 2026	32.75	32.93	31.77	31.88	30.01	-1.75%	57,889
Mar 27, 2026	33.22	33.46	32.62	32.66	30.54	-3.03%	70,963
Mar 26, 2026	34.85	34.85	33.61	33.68	31.49	-4.76%	44,898
Mar 25, 2026	35.08	35.93	35.08	35.37	33.07	2.30%	28,412
Mar 24, 2026	34.44	34.76	34.28	34.57	32.33	-0.40%	76,659
Mar 23, 2026	34.99	35.32	34.47	34.71	32.46	1.92%	140,783
Mar 20, 2026	35.58	35.58	34.15	34.39	31.84	-3.91%	580,904
Mar 19, 2026	35.65	36.07	35.06	35.79	33.14	-1.30%	59,320
Mar 18, 2026	36.73	36.80	36.23	36.26	33.58	-0.90%	70,819
Mar 17, 2026	37.22	37.35	36.55	36.59	33.88	-0.73%	38,786
Mar 16, 2026	36.70	37.89	36.50	36.86	34.13	2.04%	71,986
Mar 13, 2026	37.56	37.92	36.42	36.46	33.45	-2.09%	79,720