Skip to main content
logo
YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
17.62
+0.14 (0.80%)
At close: Aug 6, 2025, 4:00 PM
17.69
+0.07 (0.40%)
After-hours: Aug 6, 2025, 8:00 PM EDT

NVDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202517.3417.6417.3317.6217.620.80%2,570,791
Aug 5, 202517.5817.6317.2917.4817.48-0.63%3,549,846
Aug 4, 202517.2217.6017.1617.5917.593.11%3,309,610
Aug 1, 202517.0817.3016.7717.0617.06-1.95%5,888,407
Jul 31, 202517.7317.7317.2317.4017.40-0.57%4,785,710
Jul 30, 202517.3417.5417.3017.5017.501.39%3,692,944
Jul 29, 202517.4217.5017.2417.2617.26-0.40%3,724,085
Jul 28, 202517.1417.3417.1417.3317.331.46%3,329,102
Jul 25, 202517.0817.1917.0417.0817.08-0.06%3,368,086
Jul 24, 202516.9517.1016.8717.0917.091.79%3,390,564
Jul 23, 202516.6616.8416.5316.7916.792.19%3,949,183
Jul 22, 202516.8316.8316.1916.4316.43-2.38%4,446,111
Jul 21, 202516.9116.9816.8116.8316.83-0.36%5,178,485
Jul 18, 202516.9717.0016.7916.8916.89-0.24%5,401,443
Jul 17, 202516.8716.9716.8016.9316.93-5.21%5,372,555
Jul 16, 202517.8017.8717.6817.8616.840.51%7,532,593
Jul 15, 202517.8117.8517.6517.7716.752.72%6,242,250
Jul 14, 202517.3917.4017.0917.3016.31-0.35%6,329,605
Jul 11, 202517.2717.4917.2617.3616.370.35%4,362,884
Jul 10, 202517.3017.3117.1417.3016.310.52%2,880,802
Jul 9, 202517.0917.2717.0917.2116.221.18%3,280,618
Jul 8, 202516.9217.0116.8717.0116.041.01%2,114,002
Jul 7, 202516.8016.9016.7616.8415.88-0.18%2,645,868
Jul 3, 202516.8416.9716.8316.8715.900.60%2,503,481
Jul 2, 202516.4116.8016.4116.7715.811.95%2,367,289
Jul 1, 202516.6816.7316.2716.4515.51-1.91%3,503,638
Jun 30, 202516.7716.8216.6316.7715.810.36%2,200,333
Jun 27, 202516.6016.7916.5416.7115.751.15%2,215,889
Jun 26, 202516.5716.6416.4516.5215.570.36%2,897,949
Jun 25, 202516.2216.4716.2116.4615.521.92%3,322,453
Jun 24, 202516.0016.1716.0016.1515.231.64%3,346,983
Jun 23, 202515.6915.9315.6915.8914.980.32%5,341,442
Jun 20, 202515.9616.0015.7215.8414.93-4.69%3,680,876
Jun 18, 202516.4616.6316.4116.6215.031.03%4,145,297
Jun 17, 202516.4916.5416.4316.4514.88-0.12%3,698,392
Jun 16, 202516.3616.5816.3516.4714.901.60%4,051,435
Jun 13, 202516.2416.3716.1216.2114.66-1.70%2,840,146
Jun 12, 202516.1716.4916.1716.4914.911.41%2,026,037
Jun 11, 202516.4016.4116.1616.2614.71-0.37%2,407,419
Jun 10, 202516.1916.3516.0916.3214.760.99%2,389,578
Jun 9, 202516.2216.3416.1016.1614.610.62%2,491,491
Jun 6, 202516.1016.1916.0416.0614.521.20%1,781,145
Jun 5, 202516.0716.2115.7615.8714.35-1.06%2,380,652
Jun 4, 202516.0416.0715.8716.0414.510.44%1,401,222
Jun 3, 202515.7916.0315.7715.9714.441.65%1,688,584
Jun 2, 202515.5315.7615.5215.7114.211.68%2,327,314
May 30, 202515.8515.9315.2215.4513.97-2.65%3,069,851
May 29, 202515.9716.1115.7415.8714.353.79%3,781,348
May 28, 202515.3915.4715.2415.2913.83-0.26%2,586,835
May 27, 202515.2315.3515.1315.3313.862.75%3,076,151