YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
17.04
+0.01 (0.06%)
Aug 27, 2025, 3:41 PM - Market open
NVDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 17.07 | 17.09 | 16.86 | 17.06 | - | 0.18% | 1,993,210 |
| Aug 26, 2025 | 16.92 | 17.08 | 16.83 | 17.03 | 17.03 | 0.77% | 2,823,023 |
| Aug 25, 2025 | 16.78 | 17.05 | 16.67 | 16.90 | 16.90 | 0.78% | 3,063,859 |
| Aug 22, 2025 | 16.30 | 16.82 | 16.19 | 16.77 | 16.77 | 1.57% | 3,089,978 |
| Aug 21, 2025 | 16.49 | 16.68 | 16.40 | 16.51 | 16.51 | -0.18% | 3,658,164 |
| Aug 20, 2025 | 16.52 | 16.56 | 15.94 | 16.54 | 16.54 | -0.18% | 6,375,511 |
| Aug 19, 2025 | 17.09 | 17.10 | 16.56 | 16.57 | 16.57 | -2.87% | 5,077,245 |
| Aug 18, 2025 | 16.93 | 17.12 | 16.92 | 17.06 | 17.06 | 0.77% | 4,066,441 |
| Aug 15, 2025 | 17.06 | 17.07 | 16.72 | 16.93 | 16.93 | -0.82% | 5,669,769 |
| Aug 14, 2025 | 16.88 | 17.15 | 16.85 | 17.07 | 17.07 | -4.42% | 4,682,537 |
| Aug 13, 2025 | 17.94 | 18.03 | 17.65 | 17.86 | 17.02 | -0.56% | 6,242,774 |
| Aug 12, 2025 | 17.93 | 17.98 | 17.65 | 17.96 | 17.12 | 0.62% | 5,814,982 |
| Aug 11, 2025 | 17.83 | 17.98 | 17.70 | 17.85 | 17.01 | -0.17% | 5,395,402 |
| Aug 8, 2025 | 17.80 | 17.92 | 17.71 | 17.88 | 17.04 | 0.85% | 3,551,232 |
| Aug 7, 2025 | 17.79 | 17.93 | 17.56 | 17.73 | 16.90 | 0.62% | 4,665,307 |
| Aug 6, 2025 | 17.34 | 17.64 | 17.33 | 17.62 | 16.79 | 0.80% | 2,663,877 |
| Aug 5, 2025 | 17.58 | 17.63 | 17.29 | 17.48 | 16.66 | -0.63% | 3,549,846 |
| Aug 4, 2025 | 17.22 | 17.60 | 17.16 | 17.59 | 16.77 | 3.11% | 3,309,610 |
| Aug 1, 2025 | 17.08 | 17.30 | 16.77 | 17.06 | 16.26 | -1.95% | 5,888,407 |
| Jul 31, 2025 | 17.73 | 17.73 | 17.23 | 17.40 | 16.58 | -0.57% | 4,785,710 |
| Jul 30, 2025 | 17.34 | 17.54 | 17.30 | 17.50 | 16.68 | 1.39% | 3,692,944 |
| Jul 29, 2025 | 17.42 | 17.50 | 17.24 | 17.26 | 16.45 | -0.40% | 3,724,085 |
| Jul 28, 2025 | 17.14 | 17.34 | 17.14 | 17.33 | 16.52 | 1.46% | 3,329,102 |
| Jul 25, 2025 | 17.08 | 17.19 | 17.04 | 17.08 | 16.28 | -0.06% | 3,368,086 |
| Jul 24, 2025 | 16.95 | 17.10 | 16.87 | 17.09 | 16.29 | 1.79% | 3,390,564 |
| Jul 23, 2025 | 16.66 | 16.84 | 16.53 | 16.79 | 16.00 | 2.19% | 3,949,183 |
| Jul 22, 2025 | 16.83 | 16.83 | 16.19 | 16.43 | 15.66 | -2.38% | 4,446,111 |
| Jul 21, 2025 | 16.91 | 16.98 | 16.81 | 16.83 | 16.04 | -0.36% | 5,178,485 |
| Jul 18, 2025 | 16.97 | 17.00 | 16.79 | 16.89 | 16.10 | -0.24% | 5,401,443 |
| Jul 17, 2025 | 16.87 | 16.97 | 16.80 | 16.93 | 16.14 | -5.21% | 5,372,555 |
| Jul 16, 2025 | 17.80 | 17.87 | 17.68 | 17.86 | 16.05 | 0.51% | 7,532,593 |
| Jul 15, 2025 | 17.81 | 17.85 | 17.65 | 17.77 | 15.97 | 2.72% | 6,242,250 |
| Jul 14, 2025 | 17.39 | 17.40 | 17.09 | 17.30 | 15.55 | -0.35% | 6,329,605 |
| Jul 11, 2025 | 17.27 | 17.49 | 17.26 | 17.36 | 15.60 | 0.35% | 4,362,884 |
| Jul 10, 2025 | 17.30 | 17.31 | 17.14 | 17.30 | 15.55 | 0.52% | 2,880,802 |
| Jul 9, 2025 | 17.09 | 17.27 | 17.09 | 17.21 | 15.46 | 1.18% | 3,280,618 |
| Jul 8, 2025 | 16.92 | 17.01 | 16.87 | 17.01 | 15.28 | 1.01% | 2,114,002 |
| Jul 7, 2025 | 16.80 | 16.90 | 16.76 | 16.84 | 15.13 | -0.18% | 2,645,868 |
| Jul 3, 2025 | 16.84 | 16.97 | 16.83 | 16.87 | 15.16 | 0.60% | 2,503,481 |
| Jul 2, 2025 | 16.41 | 16.80 | 16.41 | 16.77 | 15.07 | 1.95% | 2,367,289 |
| Jul 1, 2025 | 16.68 | 16.73 | 16.27 | 16.45 | 14.78 | -1.91% | 3,503,638 |
| Jun 30, 2025 | 16.77 | 16.82 | 16.63 | 16.77 | 15.07 | 0.36% | 2,200,333 |
| Jun 27, 2025 | 16.60 | 16.79 | 16.54 | 16.71 | 15.01 | 1.15% | 2,215,889 |
| Jun 26, 2025 | 16.57 | 16.64 | 16.45 | 16.52 | 14.84 | 0.36% | 2,897,949 |
| Jun 25, 2025 | 16.22 | 16.47 | 16.21 | 16.46 | 14.79 | 1.92% | 3,322,453 |
| Jun 24, 2025 | 16.00 | 16.17 | 16.00 | 16.15 | 14.51 | 1.64% | 3,346,983 |
| Jun 23, 2025 | 15.69 | 15.93 | 15.69 | 15.89 | 14.28 | 0.32% | 5,341,442 |
| Jun 20, 2025 | 15.96 | 16.00 | 15.72 | 15.84 | 14.23 | -4.69% | 3,680,876 |
| Jun 18, 2025 | 16.46 | 16.63 | 16.41 | 16.62 | 14.33 | 1.03% | 4,145,297 |
| Jun 17, 2025 | 16.49 | 16.54 | 16.43 | 16.45 | 14.18 | -0.12% | 3,698,392 |