Skip to main content
YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
18.69
-0.39 (-2.05%)
Jan 30, 2025, 2:00 PM EST - Market open

NVDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202520.3720.4019.4719.9119.91-3.72%4,252,333
Jan 28, 202519.7220.6818.9020.6820.687.76%5,166,399
Jan 27, 202520.2820.8018.9219.1919.19-16.82%11,997,382
Jan 24, 202523.8523.8822.9623.0723.07-2.66%2,161,725
Jan 23, 202523.3223.7023.1723.7023.700.38%1,527,397
Jan 22, 202523.4223.6823.2723.6123.612.74%1,869,592
Jan 21, 202522.8523.1022.6622.9822.981.28%1,883,927
Jan 17, 202522.5422.7522.3722.6922.692.62%1,218,005
Jan 16, 202522.6622.6722.0822.1122.11-1.21%1,468,035
Jan 15, 202522.0022.3821.7122.3822.382.75%2,059,651
Jan 14, 202522.3622.3621.5021.7821.78-0.86%1,694,574
Jan 13, 202521.4821.9721.3821.9721.97-1.79%1,988,674
Jan 10, 202522.5822.6322.0822.3722.37-2.82%1,924,532
Jan 8, 202523.2023.4222.6123.0223.020.39%1,886,374
Jan 7, 202524.5424.5522.8922.9322.93-4.97%3,745,726
Jan 6, 202524.0224.4523.9424.1324.132.25%4,154,074
Jan 3, 202523.1123.6023.1123.6023.60-1.26%4,680,689
Jan 2, 202523.5923.9223.4123.9023.022.36%3,232,756
Dec 31, 202423.8823.8823.2623.3522.49-1.73%2,392,063
Dec 30, 202423.3824.0923.2623.7622.890.25%2,243,139
Dec 27, 202423.9323.9523.3023.7022.83-1.58%1,772,375
Dec 26, 202424.0324.1423.7824.0823.20-1,323,942
Dec 24, 202424.0024.2323.8824.0823.200.50%1,299,440
Dec 23, 202423.5723.9623.4323.9623.082.61%2,263,602
Dec 20, 202422.5823.4122.3723.3522.492.68%1,633,998
Dec 19, 202422.9223.2022.5722.7421.911.11%1,569,955
Dec 18, 202423.1923.5822.4022.4921.67-0.93%2,693,240
Dec 17, 202422.5022.8922.1922.7021.87-1.30%2,622,726
Dec 16, 202423.2823.3422.7523.0022.16-1.41%3,377,532
Dec 13, 202423.9124.0123.0623.3322.48-1.77%2,063,417
Dec 12, 202423.7423.8723.5023.7522.88-0.96%1,480,282
Dec 11, 202423.6624.0723.3923.9823.102.65%1,692,348
Dec 10, 202423.9324.3723.1623.3622.50-2.38%2,362,069
Dec 9, 202424.0024.1123.6623.9323.05-2.25%3,221,441
Dec 6, 202424.7624.8924.3224.4823.58-1.33%3,371,313
Dec 5, 202424.7624.9824.6624.8123.90-4.61%3,081,249
Dec 4, 202425.8526.0625.6426.0123.911.56%4,232,899
Dec 3, 202425.3725.6125.2925.6123.551.03%2,506,222
Dec 2, 202425.4025.5425.2425.3523.310.36%2,691,682
Nov 29, 202425.0325.3824.9325.2623.221.85%1,015,897
Nov 27, 202424.7624.8024.2524.8022.80-0.72%1,924,013
Nov 26, 202425.0525.3024.7924.9822.970.64%1,156,494
Nov 25, 202425.7625.7624.7924.8222.82-3.35%2,493,061
Nov 22, 202426.3226.4825.5525.6823.61-2.73%1,853,323
Nov 21, 202426.3426.8325.4326.4024.272.48%2,323,453
Nov 20, 202426.0126.0125.3625.7623.68-0.66%1,748,173
Nov 19, 202425.1425.9625.1425.9323.843.68%1,298,254
Nov 18, 202424.9425.1924.5325.0123.00-0.75%1,914,652
Nov 15, 202425.7925.7924.9325.2023.17-2.93%2,665,931
Nov 14, 202425.9426.1525.7625.9623.870.43%1,070,855
Nov 13, 202426.0626.0825.7625.8523.77-0.54%1,467,551
Nov 12, 202425.7826.1425.7525.9923.901.37%1,871,257
Nov 11, 202425.9525.9925.3725.6423.57-0.89%3,217,514
Nov 8, 202425.9826.1225.7325.8723.79-0.54%3,041,025
Nov 7, 202425.6826.0325.6626.0123.91-2.36%2,447,191
Nov 6, 202426.3426.7526.2226.6423.572.54%4,216,886
Nov 5, 202425.6626.0025.6425.9822.982.08%1,919,485
Nov 4, 202425.6125.8425.3525.4522.510.67%2,395,552
Nov 1, 202425.2225.5425.1625.2822.361.69%1,655,182
Oct 31, 202425.7125.7124.7324.8621.99-4.38%2,993,456
Oct 30, 202426.0426.1525.5626.0023.00-1.07%1,300,310
Oct 29, 202426.1126.4325.8726.2823.250.50%1,070,292
Oct 28, 202426.4926.4926.0726.1523.13-0.30%1,776,150
Oct 25, 202426.2726.5426.1526.2323.200.27%1,137,581
Oct 24, 202426.1626.2025.8126.1623.140.93%938,397
Oct 23, 202426.2126.2425.6025.9222.93-1.74%1,736,684
Oct 22, 202426.3026.4526.1426.3823.340.08%1,239,648
Oct 21, 202425.6626.3725.6326.3623.323.01%2,093,985
Oct 18, 202425.5625.6825.4425.5922.640.87%1,529,132
Oct 17, 202425.5025.6525.3425.3722.441.20%2,126,041
Oct 16, 202424.7725.1824.4725.0722.182.45%1,772,979
Oct 15, 202425.2825.3823.9124.4721.65-3.32%2,927,968
Oct 14, 202425.0825.4825.0725.3122.391.77%2,669,663
Oct 11, 202424.7024.9624.6624.8722.000.20%2,071,609
Oct 10, 202424.4024.8624.3524.8221.96-3.12%1,785,750
Oct 9, 202425.8425.8725.4025.6221.70-0.04%2,328,990
Oct 8, 202425.2725.6925.1225.6321.712.97%2,201,767
Oct 7, 202424.4625.2924.4624.8921.081.80%1,844,785
Oct 4, 202424.4524.4524.0524.4520.711.16%1,541,773
Oct 3, 202423.8924.3523.7924.1720.472.59%1,218,435
Oct 2, 202423.0723.6222.9123.5619.961.51%1,125,538
Oct 1, 202424.0524.1222.9823.2119.66-3.13%1,574,410
Sep 30, 202423.4223.9823.4023.9620.300.13%1,035,558
Sep 27, 202424.2324.2323.5523.9320.27-1.16%1,632,347
Sep 26, 202424.6224.7523.9024.2120.510.25%1,040,933
Sep 25, 202423.9524.3623.8924.1520.461.64%1,152,211
Sep 24, 202423.0323.8822.8623.7620.133.26%1,235,148
Sep 23, 202422.9923.0722.7523.0119.490.17%945,922
Sep 20, 202423.2223.2922.8222.9719.46-1.03%1,449,870
Sep 19, 202423.2923.3523.2123.2119.660.91%1,066,481
Sep 18, 202423.1223.2622.9323.0019.48-0.17%1,009,549
Sep 17, 202423.2023.2122.9823.0419.52-0.26%729,171
Sep 16, 202423.0323.1322.8623.1019.57-0.17%948,470
Sep 13, 202423.1023.1422.9823.1419.600.52%987,338
Sep 12, 202422.9123.0922.7523.0219.500.74%1,039,470
Sep 11, 202422.1022.8821.8222.8519.364.20%1,729,546
Sep 10, 202421.8722.0621.4321.9318.581.20%1,083,939
Sep 9, 202421.3021.6921.1421.6718.363.39%1,540,440
Sep 6, 202421.9421.9720.5420.9617.76-9.46%1,951,767
Sep 5, 202422.7523.5522.6523.1518.420.83%1,669,262