Skip to main content
logo
YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
13.88
+0.16 (1.17%)
At close: Feb 17, 2026, 4:00 PM EST
14.10
+0.22 (1.59%)
Pre-market: Feb 18, 2026, 4:37 AM EST

NVDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202613.6314.0213.4613.8813.881.17%4,125,139
Feb 13, 202614.0414.0413.6313.7213.72-1.93%4,314,230
Feb 12, 202614.3614.4013.9613.9913.99-2.03%3,228,494
Feb 11, 202614.4214.5014.2014.2814.170.71%4,517,780
Feb 10, 202614.3814.4714.1714.1814.08-0.77%3,249,201
Feb 9, 202613.9314.5613.9314.2914.182.07%5,105,486
Feb 6, 202613.4414.1113.3214.0013.906.54%5,983,807
Feb 5, 202613.3313.4813.0813.1413.04-1.87%9,089,878
Feb 4, 202613.8013.8013.2213.3913.20-3.39%5,355,311
Feb 3, 202614.3114.3113.5513.8613.66-2.81%6,083,494
Feb 2, 202614.3614.5614.2014.2614.06-2.40%4,884,107
Jan 30, 202614.5914.7714.4914.6114.40-0.41%5,590,033
Jan 29, 202614.6014.7314.3414.6714.46-0.34%5,360,072
Jan 28, 202614.7214.7814.6414.7214.401.03%3,174,878
Jan 27, 202614.4914.6514.4114.5714.260.90%3,060,559
Jan 26, 202614.4914.6114.4214.4414.13-0.41%4,815,310
Jan 23, 202614.4714.6314.4614.5014.191.19%4,371,465
Jan 22, 202614.3214.4314.2714.3314.02-4,824,287
Jan 21, 202613.9914.4613.9414.3313.943.02%5,726,625
Jan 20, 202614.1714.2113.8913.9113.53-3.80%6,465,035
Jan 16, 202614.5614.6314.4614.4614.06-4,897,400
Jan 15, 202614.4014.5814.3914.4614.061.12%5,798,723
Jan 14, 202614.3814.3814.1214.3013.82-1.04%6,323,208
Jan 13, 202614.3914.5614.2914.4513.960.63%5,936,170
Jan 12, 202614.2414.5014.2414.3613.87-6,188,413
Jan 9, 202614.3814.4514.2714.3613.87-0.07%4,144,456
Jan 8, 202614.6114.6514.2714.3713.88-2.51%6,245,340
Jan 7, 202614.6614.8414.5514.7414.141.03%5,986,144
Jan 6, 202614.7314.8514.5614.5914.00-0.07%7,296,736
Jan 5, 202614.8014.9114.4814.6014.01-0.14%6,441,553
Jan 2, 202614.6714.8114.5814.6214.020.07%5,370,013
Dec 31, 202514.7914.8514.6014.6113.88-0.34%5,122,249
Dec 30, 202514.6814.7414.6214.6613.92-0.27%4,013,075
Dec 29, 202514.6414.7014.5214.7013.96-0.68%4,269,258
Dec 26, 202514.7514.9314.7514.8014.06-0.07%5,088,420
Dec 24, 202514.7814.8114.6714.8113.96-0.20%3,733,769
Dec 23, 202514.4414.8514.4414.8413.992.42%8,620,307
Dec 22, 202514.5314.5314.4314.4913.660.98%5,722,852
Dec 19, 202514.0814.3714.0814.3513.523.02%8,234,727
Dec 18, 202513.9614.0813.7913.9313.130.72%5,376,795
Dec 17, 202514.2214.2313.7713.8312.92-3.35%8,310,872
Dec 16, 202514.2014.3414.1214.3113.370.77%4,979,436
Dec 15, 202514.3114.3314.1014.2013.270.71%4,507,014
Dec 12, 202514.5314.6314.0714.1013.18-2.76%5,681,927
Dec 11, 202514.4314.5214.1714.5013.55-2.03%5,829,871
Dec 10, 202514.8514.8814.6814.8013.69-0.27%4,659,321
Dec 9, 202514.8914.8914.7514.8413.73-0.20%5,312,779
Dec 8, 202514.6715.0314.6714.8713.751.23%7,939,747
Dec 5, 202514.7014.7514.5614.6913.590.07%3,888,366
Dec 4, 202514.5414.7114.4614.6813.580.69%4,671,455