Skip to main content
YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
25.69
-0.08 (-0.29%)
Nov 21, 2024, 10:42 AM EST - Market open

NVDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.0126.0125.3625.7625.76-0.66%1,748,173
Nov 19, 202425.1425.9625.1425.9325.933.68%1,298,254
Nov 18, 202424.9425.1924.5325.0125.01-0.75%1,914,652
Nov 15, 202425.7925.7924.9325.2025.20-2.93%2,665,931
Nov 14, 202425.9426.1525.7625.9625.960.43%1,070,855
Nov 13, 202426.0626.0825.7625.8525.85-0.54%1,467,551
Nov 12, 202425.7826.1425.7525.9925.991.37%1,871,257
Nov 11, 202425.9525.9925.3725.6425.64-0.89%3,217,514
Nov 8, 202425.9826.1225.7325.8725.87-0.54%3,041,025
Nov 7, 202425.6826.0325.6626.0126.01-2.36%2,447,191
Nov 6, 202426.3426.7526.2226.6425.632.54%4,216,886
Nov 5, 202425.6626.0025.6425.9825.002.08%1,919,485
Nov 4, 202425.6125.8425.3525.4524.490.67%2,395,552
Nov 1, 202425.2225.5425.1625.2824.321.69%1,655,182
Oct 31, 202425.7125.7124.7324.8623.92-4.38%2,993,456
Oct 30, 202426.0426.1525.5626.0025.02-1.07%1,300,310
Oct 29, 202426.1126.4325.8726.2825.290.50%1,070,292
Oct 28, 202426.4926.4926.0726.1525.16-0.30%1,776,150
Oct 25, 202426.2726.5426.1526.2325.240.27%1,137,581
Oct 24, 202426.1626.2025.8126.1625.170.93%938,397
Oct 23, 202426.2126.2425.6025.9224.94-1.74%1,736,684
Oct 22, 202426.3026.4526.1426.3825.380.08%1,239,648
Oct 21, 202425.6626.3725.6326.3625.363.01%2,093,985
Oct 18, 202425.5625.6825.4425.5924.620.87%1,529,132
Oct 17, 202425.5025.6525.3425.3724.411.20%2,126,041
Oct 16, 202424.7725.1824.4725.0724.122.45%1,772,979
Oct 15, 202425.2825.3823.9124.4723.54-3.32%2,927,968
Oct 14, 202425.0825.4825.0725.3124.351.77%2,669,663
Oct 11, 202424.7024.9624.6624.8723.930.20%2,071,609
Oct 10, 202424.4024.8624.3524.8223.88-3.12%1,785,750
Oct 9, 202425.8425.8725.4025.6223.61-0.04%2,328,990
Oct 8, 202425.2725.6925.1225.6323.612.97%2,201,767
Oct 7, 202424.4625.2924.4624.8922.931.80%1,844,785
Oct 4, 202424.4524.4524.0524.4522.531.16%1,541,773
Oct 3, 202423.8924.3523.7924.1722.272.59%1,218,435
Oct 2, 202423.0723.6222.9123.5621.711.51%1,125,538
Oct 1, 202424.0524.1222.9823.2121.38-3.13%1,574,410
Sep 30, 202423.4223.9823.4023.9622.080.13%1,035,558
Sep 27, 202424.2324.2323.5523.9322.05-1.16%1,632,347
Sep 26, 202424.6224.7523.9024.2122.310.25%1,040,933
Sep 25, 202423.9524.3623.8924.1522.251.64%1,152,211
Sep 24, 202423.0323.8822.8623.7621.893.26%1,235,148
Sep 23, 202422.9923.0722.7523.0121.200.17%945,922
Sep 20, 202423.2223.2922.8222.9721.16-1.03%1,449,870
Sep 19, 202423.2923.3523.2123.2121.380.91%1,066,481
Sep 18, 202423.1223.2622.9323.0021.19-0.17%1,009,549
Sep 17, 202423.2023.2122.9823.0421.23-0.26%729,171
Sep 16, 202423.0323.1322.8623.1021.28-0.17%948,470
Sep 13, 202423.1023.1422.9823.1421.320.52%987,338
Sep 12, 202422.9123.0922.7523.0221.210.74%1,039,470
Sep 11, 202422.1022.8821.8222.8521.054.20%1,729,546
Sep 10, 202421.8722.0621.4321.9320.211.20%1,083,939
Sep 9, 202421.3021.6921.1421.6719.973.39%1,540,440
Sep 6, 202421.9421.9720.5420.9619.31-9.46%1,951,767
Sep 5, 202422.7523.5522.6523.1520.030.83%1,669,262
Sep 4, 202422.7723.5922.5122.9619.87-1.25%1,565,602
Sep 3, 202424.8524.8523.0823.2520.12-8.46%2,848,917
Aug 30, 202425.3525.6925.0025.4021.981.48%930,282
Aug 29, 202425.3625.9824.8225.0321.66-1.65%1,716,821
Aug 28, 202425.7525.7525.0225.4522.02-1.05%1,824,456
Aug 27, 202425.3325.8225.2125.7222.261.22%832,476
Aug 26, 202425.8525.9625.2125.4121.99-1.17%930,835
Aug 23, 202425.2925.7525.1725.7122.252.88%759,847
Aug 22, 202425.8125.8724.9324.9921.63-2.54%1,172,333
Aug 21, 202425.5325.7225.4125.6422.190.79%705,594
Aug 20, 202425.6025.7125.2925.4422.02-1.13%923,686
Aug 19, 202425.1825.7425.0725.7322.272.27%1,242,292
Aug 16, 202424.9325.2424.8125.1621.770.64%1,002,947
Aug 15, 202424.8325.0824.7625.0021.641.05%895,086
Aug 14, 202424.7824.7824.5224.7421.410.41%1,040,604
Aug 13, 202424.3324.6424.2424.6421.323.27%1,081,886
Aug 12, 202423.4324.1223.4323.8620.653.16%1,231,877
Aug 9, 202423.2223.3822.8623.1320.020.17%1,167,380
Aug 8, 202422.4323.2021.4123.0919.986.60%1,821,539
Aug 7, 202423.6723.8121.6621.6618.75-10.53%1,700,550
Aug 6, 202424.0024.8323.4024.2119.813.51%1,665,124
Aug 5, 202421.4623.9021.2623.3919.14-5.11%2,381,294
Aug 2, 202423.8924.9323.2824.6520.17-1.68%2,251,474
Aug 1, 202426.7327.1524.4525.0720.51-5.93%2,411,877
Jul 31, 202425.4826.8025.2626.6521.8012.35%2,213,456
Jul 30, 202425.4825.5323.4723.7219.41-6.87%2,595,390
Jul 29, 202425.8726.3425.4225.4720.84-0.78%1,445,601
Jul 26, 202426.2426.2425.4325.6721.000.71%1,141,317
Jul 25, 202425.6526.3324.0425.4920.85-1.51%2,301,529
Jul 24, 202426.9027.0225.6825.8821.17-5.89%1,926,196
Jul 23, 202427.6127.7827.4527.5022.50-0.36%940,701
Jul 22, 202427.0027.6526.8527.6022.584.03%1,534,071
Jul 19, 202426.9327.0726.3826.5321.71-1.78%1,791,959
Jul 18, 202427.1227.2226.1627.0122.102.47%2,413,101
Jul 17, 202427.1927.2726.1226.3621.57-6.62%3,237,883
Jul 16, 202428.6528.7127.8328.2323.10-1.29%1,806,553
Jul 15, 202428.9429.0028.3528.6023.40-0.45%1,467,552
Jul 12, 202428.2629.0628.1328.7323.511.99%1,367,130
Jul 11, 202429.1029.1028.0528.1723.05-2.80%3,479,957
Jul 10, 202428.8729.0028.6928.9823.711.33%1,728,199
Jul 9, 202428.4628.7528.2128.6023.401.78%2,108,798
Jul 8, 202427.9328.3927.8428.1022.991.81%2,439,874
Jul 5, 202427.9228.1727.4827.6022.58-9.39%2,672,234
Jul 3, 202429.0630.4628.9530.4622.874.17%2,403,262
Jul 2, 202428.9229.3528.8429.2421.96-0.98%1,778,743