Skip to main content
YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
24.01
+0.05 (0.21%)
At close: Dec 24, 2024, 1:00 PM
23.94
-0.07 (-0.29%)
Pre-market: Dec 26, 2024, 8:46 AM EST

NVDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202424.0024.2323.8824.0824.080.50%1,293,474
Dec 23, 202423.5723.9623.4323.9623.962.61%2,263,602
Dec 20, 202422.5823.4122.3723.3523.352.68%1,633,998
Dec 19, 202422.9223.2022.5722.7422.741.11%1,569,955
Dec 18, 202423.1923.5822.4022.4922.49-0.93%2,693,240
Dec 17, 202422.5022.8922.1922.7022.70-1.30%2,622,726
Dec 16, 202423.2823.3422.7523.0023.00-1.41%3,377,532
Dec 13, 202423.9124.0123.0623.3323.33-1.77%2,063,417
Dec 12, 202423.7423.8723.5023.7523.75-0.96%1,480,282
Dec 11, 202423.6624.0723.3923.9823.982.65%1,692,348
Dec 10, 202423.9324.3723.1623.3623.36-2.38%2,362,069
Dec 9, 202424.0024.1123.6623.9323.93-2.25%3,221,441
Dec 6, 202424.7624.8924.3224.4824.48-1.33%3,371,313
Dec 5, 202424.7624.9824.6624.8124.81-4.61%3,081,249
Dec 4, 202425.8526.0625.6426.0124.821.56%4,232,899
Dec 3, 202425.3725.6125.2925.6124.441.03%2,506,222
Dec 2, 202425.4025.5425.2425.3524.190.36%2,691,682
Nov 29, 202425.0325.3824.9325.2624.111.85%1,015,897
Nov 27, 202424.7624.8024.2524.8023.67-0.72%1,924,013
Nov 26, 202425.0525.3024.7924.9823.840.64%1,156,494
Nov 25, 202425.7625.7624.7924.8223.69-3.35%2,493,061
Nov 22, 202426.3226.4825.5525.6824.51-2.73%1,853,323
Nov 21, 202426.3426.8325.4326.4025.202.48%2,323,453
Nov 20, 202426.0126.0125.3625.7624.59-0.66%1,748,173
Nov 19, 202425.1425.9625.1425.9324.753.68%1,298,254
Nov 18, 202424.9425.1924.5325.0123.87-0.75%1,914,652
Nov 15, 202425.7925.7924.9325.2024.05-2.93%2,665,931
Nov 14, 202425.9426.1525.7625.9624.780.43%1,070,855
Nov 13, 202426.0626.0825.7625.8524.67-0.54%1,467,551
Nov 12, 202425.7826.1425.7525.9924.811.37%1,871,257
Nov 11, 202425.9525.9925.3725.6424.47-0.89%3,217,514
Nov 8, 202425.9826.1225.7325.8724.69-0.54%3,041,025
Nov 7, 202425.6826.0325.6626.0124.82-2.36%2,447,191
Nov 6, 202426.3426.7526.2226.6424.462.54%4,216,886
Nov 5, 202425.6626.0025.6425.9823.862.08%1,919,485
Nov 4, 202425.6125.8425.3525.4523.370.67%2,395,552
Nov 1, 202425.2225.5425.1625.2823.221.69%1,655,182
Oct 31, 202425.7125.7124.7324.8622.83-4.38%2,993,456
Oct 30, 202426.0426.1525.5626.0023.88-1.07%1,300,310
Oct 29, 202426.1126.4325.8726.2824.130.50%1,070,292
Oct 28, 202426.4926.4926.0726.1524.01-0.30%1,776,150
Oct 25, 202426.2726.5426.1526.2324.090.27%1,137,581
Oct 24, 202426.1626.2025.8126.1624.020.93%938,397
Oct 23, 202426.2126.2425.6025.9223.80-1.74%1,736,684
Oct 22, 202426.3026.4526.1426.3824.230.08%1,239,648
Oct 21, 202425.6626.3725.6326.3624.213.01%2,093,985
Oct 18, 202425.5625.6825.4425.5923.500.87%1,529,132
Oct 17, 202425.5025.6525.3425.3723.301.20%2,126,041
Oct 16, 202424.7725.1824.4725.0723.022.45%1,772,979
Oct 15, 202425.2825.3823.9124.4722.47-3.32%2,927,968
Oct 14, 202425.0825.4825.0725.3123.241.77%2,669,663
Oct 11, 202424.7024.9624.6624.8722.840.20%2,071,609
Oct 10, 202424.4024.8624.3524.8222.79-3.12%1,785,750
Oct 9, 202425.8425.8725.4025.6222.53-0.04%2,328,990
Oct 8, 202425.2725.6925.1225.6322.542.97%2,201,767
Oct 7, 202424.4625.2924.4624.8921.891.80%1,844,785
Oct 4, 202424.4524.4524.0524.4521.501.16%1,541,773
Oct 3, 202423.8924.3523.7924.1721.252.59%1,218,435
Oct 2, 202423.0723.6222.9123.5620.721.51%1,125,538
Oct 1, 202424.0524.1222.9823.2120.41-3.13%1,574,410
Sep 30, 202423.4223.9823.4023.9621.070.13%1,035,558
Sep 27, 202424.2324.2323.5523.9321.04-1.16%1,632,347
Sep 26, 202424.6224.7523.9024.2121.290.25%1,040,933
Sep 25, 202423.9524.3623.8924.1521.241.64%1,152,211
Sep 24, 202423.0323.8822.8623.7620.893.26%1,235,148
Sep 23, 202422.9923.0722.7523.0120.230.17%945,922
Sep 20, 202423.2223.2922.8222.9720.20-1.03%1,449,870
Sep 19, 202423.2923.3523.2123.2120.410.91%1,066,481
Sep 18, 202423.1223.2622.9323.0020.23-0.17%1,009,549
Sep 17, 202423.2023.2122.9823.0420.26-0.26%729,171
Sep 16, 202423.0323.1322.8623.1020.31-0.17%948,470
Sep 13, 202423.1023.1422.9823.1420.350.52%987,338
Sep 12, 202422.9123.0922.7523.0220.240.74%1,039,470
Sep 11, 202422.1022.8821.8222.8520.094.20%1,729,546
Sep 10, 202421.8722.0621.4321.9319.281.20%1,083,939
Sep 9, 202421.3021.6921.1421.6719.063.39%1,540,440
Sep 6, 202421.9421.9720.5420.9618.43-9.46%1,951,767
Sep 5, 202422.7523.5522.6523.1519.120.83%1,669,262
Sep 4, 202422.7723.5922.5122.9618.96-1.25%1,565,602
Sep 3, 202424.8524.8523.0823.2519.20-8.46%2,848,917
Aug 30, 202425.3525.6925.0025.4020.981.48%930,282
Aug 29, 202425.3625.9824.8225.0320.67-1.65%1,716,821
Aug 28, 202425.7525.7525.0225.4521.02-1.05%1,824,456
Aug 27, 202425.3325.8225.2125.7221.241.22%832,476
Aug 26, 202425.8525.9625.2125.4120.99-1.17%930,835
Aug 23, 202425.2925.7525.1725.7121.242.88%759,847
Aug 22, 202425.8125.8724.9324.9920.64-2.54%1,172,333
Aug 21, 202425.5325.7225.4125.6421.180.79%705,594
Aug 20, 202425.6025.7125.2925.4421.01-1.13%923,686
Aug 19, 202425.1825.7425.0725.7321.252.27%1,242,292
Aug 16, 202424.9325.2424.8125.1620.780.64%1,002,947
Aug 15, 202424.8325.0824.7625.0020.651.05%895,086
Aug 14, 202424.7824.7824.5224.7420.430.41%1,040,604
Aug 13, 202424.3324.6424.2424.6420.353.27%1,081,886
Aug 12, 202423.4324.1223.4323.8619.713.16%1,231,877
Aug 9, 202423.2223.3822.8623.1319.100.17%1,167,380
Aug 8, 202422.4323.2021.4123.0919.076.60%1,821,539
Aug 7, 202423.6723.8121.6621.6617.89-10.53%1,700,550
Aug 6, 202424.0024.8323.4024.2118.903.51%1,665,124
Aug 5, 202421.4623.9021.2623.3918.26-5.11%2,381,294