Skip to main content
logo
YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
14.72
+0.15 (1.03%)
At close: Jan 28, 2026, 4:00 PM EST
14.68
-0.04 (-0.27%)
After-hours: Jan 28, 2026, 8:00 PM EST

NVDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202614.7214.7814.6414.7214.721.03%3,122,695
Jan 27, 202614.4914.6514.4114.5714.570.90%3,036,787
Jan 26, 202614.4914.6114.4214.4414.44-0.41%4,790,470
Jan 23, 202614.4714.6314.4614.5014.501.19%4,351,642
Jan 22, 202614.3214.4314.2714.3314.33-4,794,042
Jan 21, 202613.9914.4613.9414.3314.253.02%5,726,625
Jan 20, 202614.1714.2113.8913.9113.83-3.80%6,465,035
Jan 16, 202614.5614.6314.4614.4614.37-4,897,400
Jan 15, 202614.4014.5814.3914.4614.371.12%5,798,723
Jan 14, 202614.3814.3814.1214.3014.12-1.04%6,323,208
Jan 13, 202614.3914.5614.2914.4514.270.63%5,936,170
Jan 12, 202614.2414.5014.2414.3614.18-6,188,413
Jan 9, 202614.3814.4514.2714.3614.18-0.07%4,144,456
Jan 8, 202614.6114.6514.2714.3714.19-2.51%6,245,340
Jan 7, 202614.6614.8414.5514.7414.451.03%5,986,144
Jan 6, 202614.7314.8514.5614.5914.30-0.07%7,296,736
Jan 5, 202614.8014.9114.4814.6014.31-0.14%6,441,553
Jan 2, 202614.6714.8114.5814.6214.330.07%5,370,013
Dec 31, 202514.7914.8514.6014.6114.18-0.34%5,122,249
Dec 30, 202514.6814.7414.6214.6614.23-0.27%4,013,075
Dec 29, 202514.6414.7014.5214.7014.27-0.68%4,269,258
Dec 26, 202514.7514.9314.7514.8014.37-0.07%5,088,420
Dec 24, 202514.7814.8114.6714.8114.27-0.20%3,733,769
Dec 23, 202514.4414.8514.4414.8414.292.42%8,620,307
Dec 22, 202514.5314.5314.4314.4913.960.98%5,722,852
Dec 19, 202514.0814.3714.0814.3513.823.02%8,234,727
Dec 18, 202513.9614.0813.7913.9313.420.72%5,376,795
Dec 17, 202514.2214.2313.7713.8313.21-3.35%8,310,872
Dec 16, 202514.2014.3414.1214.3113.670.77%4,979,436
Dec 15, 202514.3114.3314.1014.2013.560.71%4,507,014
Dec 12, 202514.5314.6314.0714.1013.47-2.76%5,681,927
Dec 11, 202514.4314.5214.1714.5013.85-2.03%5,829,871
Dec 10, 202514.8514.8814.6814.8013.99-0.27%4,659,321
Dec 9, 202514.8914.8914.7514.8414.03-0.20%5,312,779
Dec 8, 202514.6715.0314.6714.8714.061.23%7,939,747
Dec 5, 202514.7014.7514.5614.6913.890.07%3,888,366
Dec 4, 202514.5414.7114.4614.6813.880.69%4,671,455
Dec 3, 202514.6714.7414.5414.5813.63-0.61%5,246,497
Dec 2, 202514.7014.9014.5914.6713.710.62%6,012,344
Dec 1, 202514.2514.6014.1814.5813.631.39%5,538,136
Nov 28, 202514.5014.5314.3514.3813.44-2.44%3,857,396
Nov 26, 202514.8014.8714.5914.7413.621.31%7,318,633
Nov 25, 202514.3714.5813.9414.5513.45-2.28%8,340,590
Nov 24, 202514.6114.9314.4614.8913.762.27%4,899,346
Nov 21, 202514.7314.9414.1314.5613.46-0.88%7,614,972
Nov 20, 202515.6515.7014.6314.6913.58-3.36%9,425,483
Nov 19, 202515.0215.2614.9315.2013.912.77%5,716,008
Nov 18, 202514.9515.0214.6814.7913.54-2.50%5,469,380
Nov 17, 202515.1415.3315.0115.1713.88-1.56%4,928,436
Nov 14, 202514.8415.4514.7115.4114.101.52%4,809,230