YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
13.90
+0.10 (0.72%)
At close: Mar 11, 2026, 4:00 PM EDT
13.84
-0.06 (-0.43%)
After-hours: Mar 11, 2026, 8:00 PM EDT
NVDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 13.86 | 13.95 | 13.80 | 13.90 | 13.90 | 0.72% | 4,033,277 |
| Mar 10, 2026 | 13.65 | 13.88 | 13.65 | 13.80 | 13.80 | 1.02% | 4,479,617 |
| Mar 9, 2026 | 13.30 | 13.68 | 13.21 | 13.66 | 13.66 | 2.55% | 4,662,080 |
| Mar 6, 2026 | 13.46 | 13.64 | 13.27 | 13.32 | 13.32 | -2.63% | 5,130,653 |
| Mar 5, 2026 | 13.55 | 13.72 | 13.32 | 13.68 | 13.68 | -0.58% | 6,861,533 |
| Mar 4, 2026 | 13.62 | 13.85 | 13.57 | 13.76 | 13.64 | 1.62% | 3,658,149 |
| Mar 3, 2026 | 13.42 | 13.60 | 13.32 | 13.54 | 13.43 | -0.88% | 3,781,592 |
| Mar 2, 2026 | 13.16 | 13.73 | 13.13 | 13.66 | 13.54 | 2.71% | 5,192,058 |
| Feb 27, 2026 | 13.60 | 13.68 | 13.27 | 13.30 | 13.19 | -3.90% | 8,470,609 |
| Feb 26, 2026 | 14.38 | 14.39 | 13.79 | 13.84 | 13.72 | -4.55% | 8,787,540 |
| Feb 25, 2026 | 14.40 | 14.61 | 14.38 | 14.50 | 14.26 | 1.26% | 7,529,574 |
| Feb 24, 2026 | 14.23 | 14.38 | 14.00 | 14.32 | 14.09 | 0.70% | 7,011,429 |
| Feb 23, 2026 | 14.22 | 14.39 | 14.13 | 14.22 | 13.99 | 0.64% | 7,998,415 |
| Feb 20, 2026 | 13.92 | 14.18 | 13.90 | 14.13 | 13.90 | 0.86% | 8,107,279 |
| Feb 19, 2026 | 13.96 | 14.05 | 13.87 | 14.01 | 13.78 | -0.64% | 5,507,125 |
| Feb 18, 2026 | 14.13 | 14.27 | 14.02 | 14.10 | 13.78 | 1.59% | 4,154,062 |
| Feb 17, 2026 | 13.63 | 14.02 | 13.46 | 13.88 | 13.56 | 1.17% | 4,148,980 |
| Feb 13, 2026 | 14.04 | 14.04 | 13.63 | 13.72 | 13.41 | -1.93% | 4,352,213 |
| Feb 12, 2026 | 14.36 | 14.40 | 13.96 | 13.99 | 13.67 | -2.03% | 3,245,399 |
| Feb 11, 2026 | 14.42 | 14.50 | 14.20 | 14.28 | 13.85 | 0.71% | 4,517,780 |
| Feb 10, 2026 | 14.38 | 14.47 | 14.17 | 14.18 | 13.75 | -0.77% | 3,249,201 |
| Feb 9, 2026 | 13.93 | 14.56 | 13.93 | 14.29 | 13.86 | 2.07% | 5,105,486 |
| Feb 6, 2026 | 13.44 | 14.11 | 13.32 | 14.00 | 13.58 | 6.54% | 5,983,807 |
| Feb 5, 2026 | 13.33 | 13.48 | 13.08 | 13.14 | 12.74 | -1.87% | 9,089,878 |
| Feb 4, 2026 | 13.80 | 13.80 | 13.22 | 13.39 | 12.90 | -3.39% | 5,355,311 |
| Feb 3, 2026 | 14.31 | 14.31 | 13.55 | 13.86 | 13.35 | -2.81% | 6,083,494 |
| Feb 2, 2026 | 14.36 | 14.56 | 14.20 | 14.26 | 13.73 | -2.40% | 4,884,107 |
| Jan 30, 2026 | 14.59 | 14.77 | 14.49 | 14.61 | 14.07 | -0.41% | 5,590,033 |
| Jan 29, 2026 | 14.60 | 14.73 | 14.34 | 14.67 | 14.13 | -0.34% | 5,360,072 |
| Jan 28, 2026 | 14.72 | 14.78 | 14.64 | 14.72 | 14.07 | 1.03% | 3,174,878 |
| Jan 27, 2026 | 14.49 | 14.65 | 14.41 | 14.57 | 13.93 | 0.90% | 3,060,559 |
| Jan 26, 2026 | 14.49 | 14.61 | 14.42 | 14.44 | 13.81 | -0.41% | 4,815,310 |
| Jan 23, 2026 | 14.47 | 14.63 | 14.46 | 14.50 | 13.86 | 1.19% | 4,371,465 |
| Jan 22, 2026 | 14.32 | 14.43 | 14.27 | 14.33 | 13.70 | - | 4,824,287 |
| Jan 21, 2026 | 13.99 | 14.46 | 13.94 | 14.33 | 13.62 | 3.02% | 5,726,625 |
| Jan 20, 2026 | 14.17 | 14.21 | 13.89 | 13.91 | 13.22 | -3.80% | 6,465,035 |
| Jan 16, 2026 | 14.56 | 14.63 | 14.46 | 14.46 | 13.74 | - | 4,897,400 |
| Jan 15, 2026 | 14.40 | 14.58 | 14.39 | 14.46 | 13.74 | 1.12% | 5,798,723 |
| Jan 14, 2026 | 14.38 | 14.38 | 14.12 | 14.30 | 13.50 | -1.04% | 6,323,208 |
| Jan 13, 2026 | 14.39 | 14.56 | 14.29 | 14.45 | 13.64 | 0.63% | 5,936,170 |
| Jan 12, 2026 | 14.24 | 14.50 | 14.24 | 14.36 | 13.56 | - | 6,188,413 |
| Jan 9, 2026 | 14.38 | 14.45 | 14.27 | 14.36 | 13.56 | -0.07% | 4,144,456 |
| Jan 8, 2026 | 14.61 | 14.65 | 14.27 | 14.37 | 13.57 | -2.51% | 6,245,340 |
| Jan 7, 2026 | 14.66 | 14.84 | 14.55 | 14.74 | 13.82 | 1.03% | 5,986,144 |
| Jan 6, 2026 | 14.73 | 14.85 | 14.56 | 14.59 | 13.68 | -0.07% | 7,296,736 |
| Jan 5, 2026 | 14.80 | 14.91 | 14.48 | 14.60 | 13.68 | -0.14% | 6,441,553 |
| Jan 2, 2026 | 14.67 | 14.81 | 14.58 | 14.62 | 13.70 | 0.07% | 5,370,013 |
| Dec 31, 2025 | 14.79 | 14.85 | 14.60 | 14.61 | 13.56 | -0.34% | 5,122,249 |
| Dec 30, 2025 | 14.68 | 14.74 | 14.62 | 14.66 | 13.61 | -0.27% | 4,013,075 |
| Dec 29, 2025 | 14.64 | 14.70 | 14.52 | 14.70 | 13.64 | -0.68% | 4,269,258 |