Skip to main content
YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
15.84
+0.56 (3.68%)
At close: Jun 20, 2025, 4:00 PM
15.87
+0.03 (0.19%)
After-hours: Jun 20, 2025, 8:00 PM EDT

NVDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202515.9616.0015.7215.8415.84-4.69%3,622,009
Jun 18, 202516.4616.6316.4116.6215.941.03%4,145,297
Jun 17, 202516.4916.5416.4316.4515.78-0.12%3,698,392
Jun 16, 202516.3616.5816.3516.4715.801.60%4,051,435
Jun 13, 202516.2416.3716.1216.2115.55-1.70%2,840,146
Jun 12, 202516.1716.4916.1716.4915.821.41%2,026,037
Jun 11, 202516.4016.4116.1616.2615.60-0.37%2,407,419
Jun 10, 202516.1916.3516.0916.3215.660.99%2,389,578
Jun 9, 202516.2216.3416.1016.1615.500.62%2,491,491
Jun 6, 202516.1016.1916.0416.0615.411.20%1,781,145
Jun 5, 202516.0716.2115.7615.8715.22-1.06%2,380,652
Jun 4, 202516.0416.0715.8716.0415.390.44%1,401,222
Jun 3, 202515.7916.0315.7715.9715.321.65%1,688,584
Jun 2, 202515.5315.7615.5215.7115.071.68%2,327,314
May 30, 202515.8515.9315.2215.4514.82-2.65%3,069,851
May 29, 202515.9716.1115.7415.8715.223.79%3,781,348
May 28, 202515.3915.4715.2415.2914.67-0.26%2,586,835
May 27, 202515.2315.3515.1315.3314.712.75%3,076,151
May 23, 202514.7715.0314.6814.9214.31-0.86%4,429,706
May 22, 202515.0015.2114.9315.0514.44-8.90%2,965,412
May 21, 202516.7217.1916.4016.5214.30-2.02%5,411,686
May 20, 202516.8016.8616.6416.8614.60-0.41%2,715,768
May 19, 202516.5516.9616.5316.9314.660.53%2,783,121
May 16, 202516.9216.9616.7016.8414.580.42%1,819,703
May 15, 202516.7116.9216.5816.7714.52-0.36%1,672,188
May 14, 202516.6516.8316.5116.8314.573.12%2,012,346
May 13, 202515.9816.4415.9616.3214.132.90%2,585,389
May 12, 202515.8015.8915.6915.8613.733.46%2,009,070
May 9, 202515.4215.4915.1715.3313.27-0.20%1,023,559
May 8, 202515.4315.4815.2015.3613.300.66%917,292
May 7, 202514.8815.3714.7815.2613.212.28%1,204,835
May 6, 202514.6815.0314.5914.9212.920.07%958,665
May 5, 202514.8315.0114.8014.9112.91-0.33%992,256
May 2, 202514.9415.0214.9014.9612.951.91%1,437,833
May 1, 202514.7814.9014.6814.6812.712.09%1,609,548
Apr 30, 202513.8714.3813.7914.3812.450.28%1,386,717
Apr 29, 202514.2314.4714.1914.3412.410.49%1,222,677
Apr 28, 202514.4014.4314.0114.2712.35-1.11%2,070,825
Apr 25, 202514.1714.4914.1014.4312.492.12%3,277,926
Apr 24, 202513.8014.1313.8014.1312.23-1.81%1,561,866
Apr 23, 202514.5614.6114.3114.3911.893.45%2,598,432
Apr 22, 202513.8414.0113.6813.9111.492.20%2,015,080
Apr 21, 202513.8713.9213.3613.6111.25-3.54%3,053,837
Apr 17, 202514.5414.5613.9614.1111.66-3.02%1,492,065
Apr 16, 202514.5614.8714.0214.5512.02-6.13%2,597,583
Apr 15, 202515.3415.6315.3315.5012.811.31%1,338,558
Apr 14, 202515.6015.6315.1115.3012.640.46%1,722,249
Apr 11, 202514.8915.2814.8315.2312.592.91%1,544,406
Apr 10, 202514.9715.1014.2214.8012.23-3.58%1,752,750
Apr 9, 202513.9115.4813.8415.3512.6811.80%3,498,800