YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
16.56
+0.26 (1.60%)
Mar 7, 2025, 4:00 PM EST - Market closed
NVDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 16.35 | 16.69 | 15.90 | 16.56 | 16.56 | 1.60% | 2,334,355 |
| Mar 6, 2025 | 16.70 | 16.94 | 16.23 | 16.30 | 16.30 | -5.18% | 2,859,042 |
| Mar 5, 2025 | 17.20 | 17.30 | 16.78 | 17.19 | 17.19 | 1.42% | 1,925,052 |
| Mar 4, 2025 | 16.19 | 17.42 | 16.14 | 16.95 | 16.95 | 1.68% | 3,946,663 |
| Mar 3, 2025 | 18.00 | 18.01 | 16.46 | 16.67 | 16.67 | -8.10% | 4,272,679 |
| Feb 28, 2025 | 17.21 | 18.15 | 16.97 | 18.14 | 18.14 | 3.60% | 4,645,761 |
| Feb 27, 2025 | 19.69 | 19.69 | 17.50 | 17.51 | 17.51 | -15.04% | 5,443,273 |
| Feb 26, 2025 | 20.35 | 20.90 | 20.19 | 20.61 | 18.87 | 3.67% | 3,954,699 |
| Feb 25, 2025 | 20.33 | 20.38 | 19.55 | 19.88 | 18.20 | -2.55% | 3,092,543 |
| Feb 24, 2025 | 21.33 | 21.53 | 20.40 | 20.40 | 18.68 | -2.81% | 3,028,776 |
| Feb 21, 2025 | 21.69 | 21.80 | 20.93 | 20.99 | 19.22 | -3.14% | 2,196,270 |
| Feb 20, 2025 | 21.55 | 21.67 | 21.23 | 21.67 | 19.84 | 0.84% | 1,542,522 |
| Feb 19, 2025 | 21.48 | 21.64 | 21.22 | 21.49 | 19.68 | 0.33% | 1,374,586 |
| Feb 18, 2025 | 21.61 | 21.79 | 21.27 | 21.42 | 19.61 | 0.61% | 1,751,676 |
| Feb 14, 2025 | 21.03 | 21.34 | 21.01 | 21.29 | 19.50 | 1.62% | 1,654,514 |
| Feb 13, 2025 | 20.63 | 21.01 | 20.58 | 20.95 | 19.18 | 1.70% | 1,583,335 |
| Feb 12, 2025 | 20.35 | 20.64 | 20.28 | 20.60 | 18.86 | -0.19% | 1,123,615 |
| Feb 11, 2025 | 20.61 | 20.83 | 20.49 | 20.64 | 18.90 | -0.34% | 1,127,075 |
| Feb 10, 2025 | 20.38 | 20.86 | 20.35 | 20.71 | 18.96 | 2.07% | 1,778,319 |
| Feb 7, 2025 | 20.17 | 20.30 | 20.03 | 20.29 | 18.58 | 1.05% | 1,882,054 |
| Feb 6, 2025 | 19.90 | 20.08 | 19.67 | 20.08 | 18.39 | 2.45% | 1,895,042 |
| Feb 5, 2025 | 19.14 | 19.60 | 19.02 | 19.60 | 17.95 | 4.81% | 2,447,534 |
| Feb 4, 2025 | 18.38 | 19.02 | 18.38 | 18.70 | 17.12 | 2.07% | 2,184,248 |
| Feb 3, 2025 | 18.04 | 18.62 | 17.82 | 18.32 | 16.78 | -2.71% | 4,086,247 |
| Jan 31, 2025 | 19.31 | 19.77 | 18.68 | 18.83 | 17.24 | -2.74% | 3,816,399 |
| Jan 30, 2025 | 19.05 | 19.36 | 18.37 | 19.36 | 17.73 | -2.76% | 4,688,729 |
| Jan 29, 2025 | 20.37 | 20.40 | 19.47 | 19.91 | 17.48 | -3.72% | 4,252,333 |
| Jan 28, 2025 | 19.72 | 20.68 | 18.90 | 20.68 | 18.16 | 7.76% | 5,166,399 |
| Jan 27, 2025 | 20.28 | 20.80 | 18.92 | 19.19 | 16.85 | -16.82% | 11,997,382 |
| Jan 24, 2025 | 23.85 | 23.88 | 22.96 | 23.07 | 20.26 | -2.66% | 2,161,725 |
| Jan 23, 2025 | 23.32 | 23.70 | 23.17 | 23.70 | 20.81 | 0.38% | 1,527,397 |
| Jan 22, 2025 | 23.42 | 23.68 | 23.27 | 23.61 | 20.73 | 2.74% | 1,869,592 |
| Jan 21, 2025 | 22.85 | 23.10 | 22.66 | 22.98 | 20.18 | 1.28% | 1,883,927 |
| Jan 17, 2025 | 22.54 | 22.75 | 22.37 | 22.69 | 19.92 | 2.62% | 1,218,005 |
| Jan 16, 2025 | 22.66 | 22.67 | 22.08 | 22.11 | 19.42 | -1.21% | 1,468,035 |
| Jan 15, 2025 | 22.00 | 22.38 | 21.71 | 22.38 | 19.65 | 2.75% | 2,059,651 |
| Jan 14, 2025 | 22.36 | 22.36 | 21.50 | 21.78 | 19.13 | -0.86% | 1,694,574 |
| Jan 13, 2025 | 21.48 | 21.97 | 21.38 | 21.97 | 19.29 | -1.79% | 1,988,674 |
| Jan 10, 2025 | 22.58 | 22.63 | 22.08 | 22.37 | 19.64 | -2.82% | 1,924,532 |
| Jan 8, 2025 | 23.20 | 23.42 | 22.61 | 23.02 | 20.21 | 0.39% | 1,886,374 |
| Jan 7, 2025 | 24.54 | 24.55 | 22.89 | 22.93 | 20.14 | -4.97% | 3,745,726 |
| Jan 6, 2025 | 24.02 | 24.45 | 23.94 | 24.13 | 21.19 | 2.25% | 4,154,074 |
| Jan 3, 2025 | 23.11 | 23.60 | 23.11 | 23.60 | 20.72 | -1.26% | 4,680,689 |
| Jan 2, 2025 | 23.59 | 23.92 | 23.41 | 23.90 | 20.22 | 2.36% | 3,232,756 |
| Dec 31, 2024 | 23.88 | 23.88 | 23.26 | 23.35 | 19.75 | -1.73% | 2,392,063 |
| Dec 30, 2024 | 23.38 | 24.09 | 23.26 | 23.76 | 20.10 | 0.25% | 2,243,139 |
| Dec 27, 2024 | 23.93 | 23.95 | 23.30 | 23.70 | 20.05 | -1.58% | 1,772,375 |
| Dec 26, 2024 | 24.03 | 24.14 | 23.78 | 24.08 | 20.37 | - | 1,323,942 |
| Dec 24, 2024 | 24.00 | 24.23 | 23.88 | 24.08 | 20.37 | 0.50% | 1,299,440 |
| Dec 23, 2024 | 23.57 | 23.96 | 23.43 | 23.96 | 20.27 | 2.61% | 2,263,602 |