Skip to main content
YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
15.45
-0.42 (-2.65%)
At close: May 30, 2025, 4:00 PM
15.46
+0.01 (0.06%)
After-hours: May 30, 2025, 8:00 PM EDT

NVDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202515.8515.9315.2215.4515.45-2.65%3,009,089
May 29, 202515.9716.1115.7415.8715.873.79%3,781,348
May 28, 202515.3915.4715.2415.2915.29-0.26%2,586,835
May 27, 202515.2315.3515.1315.3315.332.75%3,076,151
May 23, 202514.7715.0314.6814.9214.92-0.86%4,429,706
May 22, 202515.0015.2114.9315.0515.05-8.90%2,965,412
May 21, 202516.7217.1916.4016.5214.91-2.02%5,411,686
May 20, 202516.8016.8616.6416.8615.22-0.41%2,715,768
May 19, 202516.5516.9616.5316.9315.280.53%2,783,121
May 16, 202516.9216.9616.7016.8415.200.42%1,819,703
May 15, 202516.7116.9216.5816.7715.13-0.36%1,672,188
May 14, 202516.6516.8316.5116.8315.193.12%2,012,346
May 13, 202515.9816.4415.9616.3214.732.90%2,585,389
May 12, 202515.8015.8915.6915.8614.313.46%2,009,070
May 9, 202515.4215.4915.1715.3313.83-0.20%1,023,559
May 8, 202515.4315.4815.2015.3613.860.66%917,292
May 7, 202514.8815.3714.7815.2613.772.28%1,204,835
May 6, 202514.6815.0314.5914.9213.460.07%958,665
May 5, 202514.8315.0114.8014.9113.46-0.33%992,256
May 2, 202514.9415.0214.9014.9613.501.91%1,437,833
May 1, 202514.7814.9014.6814.6813.252.09%1,609,548
Apr 30, 202513.8714.3813.7914.3812.980.28%1,386,717
Apr 29, 202514.2314.4714.1914.3412.940.49%1,222,677
Apr 28, 202514.4014.4314.0114.2712.88-1.11%2,070,825
Apr 25, 202514.1714.4914.1014.4313.022.12%3,277,926
Apr 24, 202513.8014.1313.8014.1312.75-1.81%1,561,866
Apr 23, 202514.5614.6114.3114.3912.403.45%2,598,432
Apr 22, 202513.8414.0113.6813.9111.982.20%2,015,080
Apr 21, 202513.8713.9213.3613.6111.72-3.54%3,053,837
Apr 17, 202514.5414.5613.9614.1112.15-3.02%1,492,065
Apr 16, 202514.5614.8714.0214.5512.53-6.13%2,597,583
Apr 15, 202515.3415.6315.3315.5013.351.31%1,338,558
Apr 14, 202515.6015.6315.1115.3013.180.46%1,722,249
Apr 11, 202514.8915.2814.8315.2313.122.91%1,544,406
Apr 10, 202514.9715.1014.2214.8012.75-3.58%1,752,750
Apr 9, 202513.9115.4813.8415.3513.2211.80%3,498,800
Apr 8, 202514.4514.6213.4613.7311.83-0.44%1,804,836
Apr 7, 202512.5814.2512.4713.7911.882.45%3,751,054
Apr 4, 202514.1014.2813.1513.4611.59-7.17%4,295,546
Apr 3, 202514.7515.0214.4814.5012.49-7.11%2,278,743
Apr 2, 202515.2515.8215.1715.6113.450.19%1,609,295
Apr 1, 202515.4015.6015.1415.5813.421.30%1,219,869
Mar 31, 202514.9515.4214.7315.3813.25-0.71%2,812,266
Mar 28, 202515.7415.9115.4015.4913.34-1.53%3,302,554
Mar 27, 202515.7116.1315.6115.7313.55-6.54%3,254,720
Mar 26, 202517.4617.4916.6816.8313.81-4.81%4,261,059
Mar 25, 202517.6517.7317.4817.6814.50-0.06%2,968,866
Mar 24, 202517.5717.7717.5117.6914.512.31%3,151,477
Mar 21, 202517.2017.3316.9817.2914.18-0.35%1,783,920
Mar 20, 202517.0917.5617.0817.3514.230.99%1,517,949