YieldMax NVDA Option Income Strategy ETF (NVDY)

NVDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.06	14.06	13.72	13.76	13.76	-1.50%	3,254,172
May 21, 2026	14.09	14.41	13.85	13.97	13.97	-1.30%	4,576,383
May 20, 2026	14.26	14.42	14.12	14.29	14.15	1.28%	3,573,898
May 19, 2026	14.06	14.32	13.96	14.11	13.98	-0.63%	3,359,937
May 18, 2026	14.56	14.60	13.98	14.20	14.07	-0.98%	4,734,849
May 15, 2026	14.55	14.68	14.33	14.34	14.20	-3.76%	4,434,206
May 14, 2026	14.60	14.94	14.57	14.90	14.76	3.34%	3,334,849
May 13, 2026	14.52	14.65	14.38	14.57	14.28	1.46%	2,889,983
May 12, 2026	14.26	14.49	14.08	14.36	14.08	0.49%	2,680,473
May 11, 2026	14.02	14.42	14.00	14.29	14.01	1.49%	3,137,658
May 8, 2026	14.00	14.20	13.96	14.08	13.80	1.29%	3,246,757
May 7, 2026	13.76	14.04	13.71	13.90	13.63	1.00%	2,995,612
May 6, 2026	13.48	13.91	13.45	13.89	13.49	4.28%	3,529,156
May 5, 2026	13.47	13.53	13.29	13.32	12.94	-0.89%	2,165,514
May 4, 2026	13.47	13.59	13.21	13.44	13.05	0.22%	3,116,703
May 1, 2026	13.58	13.66	13.33	13.41	13.02	-0.37%	3,140,981
Apr 30, 2026	14.10	14.10	13.41	13.46	13.07	-4.01%	6,565,577
Apr 29, 2026	14.40	14.40	14.14	14.23	13.62	-1.32%	3,650,274
Apr 28, 2026	14.22	14.50	14.13	14.42	13.80	-1.10%	4,244,310
Apr 27, 2026	14.20	14.60	14.09	14.58	13.95	3.18%	3,462,006
Apr 24, 2026	13.89	14.29	13.86	14.13	13.52	2.24%	5,696,948
Apr 23, 2026	13.95	14.00	13.68	13.82	13.23	-0.79%	2,927,308
Apr 22, 2026	14.01	14.08	13.92	14.07	13.33	1.08%	2,282,720
Apr 21, 2026	14.05	14.07	13.88	13.92	13.19	-0.85%	3,981,285
Apr 20, 2026	13.94	14.04	13.82	14.04	13.30	0.14%	2,088,031
Apr 17, 2026	13.90	14.02	13.89	14.02	13.28	1.52%	4,690,588
Apr 16, 2026	13.81	13.90	13.70	13.81	13.09	-0.32%	4,181,023
Apr 15, 2026	13.84	14.06	13.80	13.97	13.13	0.94%	6,227,577
Apr 14, 2026	13.59	13.85	13.57	13.84	13.01	2.59%	3,670,642
Apr 13, 2026	13.33	13.52	13.33	13.49	12.68	0.30%	3,310,411
Apr 10, 2026	13.25	13.54	13.25	13.45	12.64	1.66%	5,348,051
Apr 9, 2026	13.16	13.25	13.08	13.23	12.43	0.62%	3,822,763
Apr 8, 2026	13.40	13.44	13.17	13.26	12.36	1.45%	5,878,033
Apr 7, 2026	12.96	13.08	12.84	13.07	12.18	0.23%	5,683,869
Apr 6, 2026	13.02	13.06	12.95	13.04	12.15	0.15%	5,290,261
Apr 2, 2026	12.76	13.03	12.74	13.02	12.13	0.50%	5,482,666
Apr 1, 2026	13.05	13.13	13.02	13.07	12.07	0.69%	5,107,567
Mar 31, 2026	12.52	13.01	12.52	12.98	11.99	4.85%	10,872,421
Mar 30, 2026	12.62	12.68	12.34	12.38	11.43	-1.28%	11,619,144
Mar 27, 2026	12.73	12.77	12.51	12.54	11.58	-1.88%	7,495,999
Mar 26, 2026	13.13	13.14	12.78	12.78	11.80	-3.70%	6,082,481
Mar 25, 2026	13.28	13.49	13.27	13.39	12.26	1.83%	7,495,563
Mar 24, 2026	13.12	13.22	13.07	13.15	12.04	-0.08%	7,616,170
Mar 23, 2026	13.23	13.32	13.10	13.16	12.05	1.54%	8,462,925
Mar 20, 2026	13.34	13.34	12.88	12.96	11.86	-2.85%	7,252,901
Mar 19, 2026	13.32	13.44	13.14	13.34	12.21	-1.02%	5,664,681
Mar 18, 2026	13.70	13.76	13.59	13.61	12.34	-0.51%	5,097,255
Mar 17, 2026	13.82	13.83	13.64	13.68	12.40	-0.07%	3,262,164
Mar 16, 2026	13.66	14.01	13.60	13.69	12.41	1.26%	5,275,180
Mar 13, 2026	13.73	13.81	13.49	13.52	12.25	-1.02%	6,690,534

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.