Skip to main content
YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
14.15
-0.40 (-2.75%)
At close: Apr 17, 2025, 4:00 PM
14.15
0.00 (0.00%)
After-hours: Apr 17, 2025, 6:51 PM EDT

NVDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202514.5414.5613.9614.1114.11-3.02%1,458,317
Apr 16, 202514.5614.8714.0214.5514.55-6.13%2,597,583
Apr 15, 202515.3415.6315.3315.5015.501.31%1,338,558
Apr 14, 202515.6015.6315.1115.3015.300.46%1,722,249
Apr 11, 202514.8915.2814.8315.2315.232.91%1,544,406
Apr 10, 202514.9715.1014.2214.8014.80-3.58%1,752,750
Apr 9, 202513.9115.4813.8415.3515.3511.80%3,498,800
Apr 8, 202514.4514.6213.4613.7313.73-0.44%1,804,836
Apr 7, 202512.5814.2512.4713.7913.792.45%3,751,054
Apr 4, 202514.1014.2813.1513.4613.46-7.17%4,295,546
Apr 3, 202514.7515.0214.4814.5014.50-7.11%2,278,743
Apr 2, 202515.2515.8215.1715.6115.610.19%1,609,295
Apr 1, 202515.4015.6015.1415.5815.581.30%1,219,869
Mar 31, 202514.9515.4214.7315.3815.38-0.71%2,812,266
Mar 28, 202515.7415.9115.4015.4915.49-1.53%3,302,554
Mar 27, 202515.7116.1315.6115.7315.73-6.54%3,254,720
Mar 26, 202517.4617.4916.6816.8316.03-4.81%4,261,059
Mar 25, 202517.6517.7317.4817.6816.84-0.06%2,968,866
Mar 24, 202517.5717.7717.5117.6916.852.31%3,151,477
Mar 21, 202517.2017.3316.9817.2916.47-0.35%1,783,920
Mar 20, 202517.0917.5617.0817.3516.520.99%1,517,949
Mar 19, 202517.1217.5716.9217.1816.361.72%1,469,004
Mar 18, 202517.1617.2616.7016.8916.09-2.43%1,775,081
Mar 17, 202517.6817.7017.1317.3116.49-1.09%2,260,374
Mar 14, 202517.3017.5317.2617.5016.672.70%1,864,722
Mar 13, 202517.1317.2016.8017.0416.230.53%1,352,150
Mar 12, 202516.7517.0516.6416.9516.145.41%1,820,935
Mar 11, 202515.8216.5215.5616.0815.311.58%1,910,800
Mar 10, 202516.2616.4715.6415.8315.08-4.41%3,431,417
Mar 7, 202516.3516.6915.9016.5615.771.60%2,334,355
Mar 6, 202516.7016.9416.2316.3015.52-5.18%2,859,042
Mar 5, 202517.2017.3016.7817.1916.371.42%1,925,052
Mar 4, 202516.1917.4216.1416.9516.141.68%3,946,663
Mar 3, 202518.0018.0116.4616.6715.88-8.10%4,272,679
Feb 28, 202517.2118.1516.9718.1417.283.60%4,645,761
Feb 27, 202519.6919.6917.5017.5116.68-15.04%5,443,273
Feb 26, 202520.3520.9020.1920.6117.973.67%3,954,699
Feb 25, 202520.3320.3819.5519.8817.34-2.55%3,092,543
Feb 24, 202521.3321.5320.4020.4017.79-2.81%3,028,776
Feb 21, 202521.6921.8020.9320.9918.30-3.14%2,196,270
Feb 20, 202521.5521.6721.2321.6718.900.84%1,542,522
Feb 19, 202521.4821.6421.2221.4918.740.33%1,374,586
Feb 18, 202521.6121.7921.2721.4218.680.61%1,751,676
Feb 14, 202521.0321.3421.0121.2918.571.62%1,654,514
Feb 13, 202520.6321.0120.5820.9518.271.70%1,583,335
Feb 12, 202520.3520.6420.2820.6017.96-0.19%1,123,615
Feb 11, 202520.6120.8320.4920.6418.00-0.34%1,127,075
Feb 10, 202520.3820.8620.3520.7118.062.07%1,778,319
Feb 7, 202520.1720.3020.0320.2917.691.05%1,882,054
Feb 6, 202519.9020.0819.6720.0817.512.45%1,895,042