YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
15.33
-0.03 (-0.20%)
At close: May 9, 2025, 4:00 PM
15.33
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
NVDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 15.42 | 15.49 | 15.17 | 15.33 | 15.33 | -0.20% | 1,005,403 |
| May 8, 2025 | 15.43 | 15.48 | 15.20 | 15.36 | 15.36 | 0.66% | 917,292 |
| May 7, 2025 | 14.88 | 15.37 | 14.78 | 15.26 | 15.26 | 2.28% | 1,204,835 |
| May 6, 2025 | 14.68 | 15.03 | 14.59 | 14.92 | 14.92 | 0.07% | 958,665 |
| May 5, 2025 | 14.83 | 15.01 | 14.80 | 14.91 | 14.91 | -0.33% | 992,256 |
| May 2, 2025 | 14.94 | 15.02 | 14.90 | 14.96 | 14.96 | 1.91% | 1,437,833 |
| May 1, 2025 | 14.78 | 14.90 | 14.68 | 14.68 | 14.68 | 2.09% | 1,609,548 |
| Apr 30, 2025 | 13.87 | 14.38 | 13.79 | 14.38 | 14.38 | 0.28% | 1,386,717 |
| Apr 29, 2025 | 14.23 | 14.47 | 14.19 | 14.34 | 14.34 | 0.49% | 1,222,677 |
| Apr 28, 2025 | 14.40 | 14.43 | 14.01 | 14.27 | 14.27 | -1.11% | 2,070,825 |
| Apr 25, 2025 | 14.17 | 14.49 | 14.10 | 14.43 | 14.43 | 2.12% | 3,277,926 |
| Apr 24, 2025 | 13.80 | 14.13 | 13.80 | 14.13 | 14.13 | -1.81% | 1,561,866 |
| Apr 23, 2025 | 14.56 | 14.61 | 14.31 | 14.39 | 13.74 | 3.45% | 2,598,432 |
| Apr 22, 2025 | 13.84 | 14.01 | 13.68 | 13.91 | 13.28 | 2.20% | 2,015,080 |
| Apr 21, 2025 | 13.87 | 13.92 | 13.36 | 13.61 | 12.99 | -3.54% | 3,053,837 |
| Apr 17, 2025 | 14.54 | 14.56 | 13.96 | 14.11 | 13.47 | -3.02% | 1,492,065 |
| Apr 16, 2025 | 14.56 | 14.87 | 14.02 | 14.55 | 13.89 | -6.13% | 2,597,583 |
| Apr 15, 2025 | 15.34 | 15.63 | 15.33 | 15.50 | 14.80 | 1.31% | 1,338,558 |
| Apr 14, 2025 | 15.60 | 15.63 | 15.11 | 15.30 | 14.60 | 0.46% | 1,722,249 |
| Apr 11, 2025 | 14.89 | 15.28 | 14.83 | 15.23 | 14.54 | 2.91% | 1,544,406 |
| Apr 10, 2025 | 14.97 | 15.10 | 14.22 | 14.80 | 14.13 | -3.58% | 1,752,750 |
| Apr 9, 2025 | 13.91 | 15.48 | 13.84 | 15.35 | 14.65 | 11.80% | 3,498,800 |
| Apr 8, 2025 | 14.45 | 14.62 | 13.46 | 13.73 | 13.11 | -0.44% | 1,804,836 |
| Apr 7, 2025 | 12.58 | 14.25 | 12.47 | 13.79 | 13.16 | 2.45% | 3,751,054 |
| Apr 4, 2025 | 14.10 | 14.28 | 13.15 | 13.46 | 12.85 | -7.17% | 4,295,546 |
| Apr 3, 2025 | 14.75 | 15.02 | 14.48 | 14.50 | 13.84 | -7.11% | 2,278,743 |
| Apr 2, 2025 | 15.25 | 15.82 | 15.17 | 15.61 | 14.90 | 0.19% | 1,609,295 |
| Apr 1, 2025 | 15.40 | 15.60 | 15.14 | 15.58 | 14.87 | 1.30% | 1,219,869 |
| Mar 31, 2025 | 14.95 | 15.42 | 14.73 | 15.38 | 14.68 | -0.71% | 2,812,266 |
| Mar 28, 2025 | 15.74 | 15.91 | 15.40 | 15.49 | 14.79 | -1.53% | 3,302,554 |
| Mar 27, 2025 | 15.71 | 16.13 | 15.61 | 15.73 | 15.01 | -6.54% | 3,254,720 |
| Mar 26, 2025 | 17.46 | 17.49 | 16.68 | 16.83 | 15.30 | -4.81% | 4,261,059 |
| Mar 25, 2025 | 17.65 | 17.73 | 17.48 | 17.68 | 16.07 | -0.06% | 2,968,866 |
| Mar 24, 2025 | 17.57 | 17.77 | 17.51 | 17.69 | 16.08 | 2.31% | 3,151,477 |
| Mar 21, 2025 | 17.20 | 17.33 | 16.98 | 17.29 | 15.72 | -0.35% | 1,783,920 |
| Mar 20, 2025 | 17.09 | 17.56 | 17.08 | 17.35 | 15.77 | 0.99% | 1,517,949 |
| Mar 19, 2025 | 17.12 | 17.57 | 16.92 | 17.18 | 15.62 | 1.72% | 1,469,004 |
| Mar 18, 2025 | 17.16 | 17.26 | 16.70 | 16.89 | 15.35 | -2.43% | 1,775,081 |
| Mar 17, 2025 | 17.68 | 17.70 | 17.13 | 17.31 | 15.74 | -1.09% | 2,260,374 |
| Mar 14, 2025 | 17.30 | 17.53 | 17.26 | 17.50 | 15.91 | 2.70% | 1,864,722 |
| Mar 13, 2025 | 17.13 | 17.20 | 16.80 | 17.04 | 15.49 | 0.53% | 1,352,150 |
| Mar 12, 2025 | 16.75 | 17.05 | 16.64 | 16.95 | 15.41 | 5.41% | 1,820,935 |
| Mar 11, 2025 | 15.82 | 16.52 | 15.56 | 16.08 | 14.62 | 1.58% | 1,910,800 |
| Mar 10, 2025 | 16.26 | 16.47 | 15.64 | 15.83 | 14.39 | -4.41% | 3,431,417 |
| Mar 7, 2025 | 16.35 | 16.69 | 15.90 | 16.56 | 15.05 | 1.60% | 2,334,355 |
| Mar 6, 2025 | 16.70 | 16.94 | 16.23 | 16.30 | 14.82 | -5.18% | 2,859,042 |
| Mar 5, 2025 | 17.20 | 17.30 | 16.78 | 17.19 | 15.63 | 1.42% | 1,925,052 |
| Mar 4, 2025 | 16.19 | 17.42 | 16.14 | 16.95 | 15.41 | 1.68% | 3,946,663 |
| Mar 3, 2025 | 18.00 | 18.01 | 16.46 | 16.67 | 15.15 | -8.10% | 4,272,679 |
| Feb 28, 2025 | 17.21 | 18.15 | 16.97 | 18.14 | 16.49 | 3.60% | 4,645,761 |