YieldMax NVDA Option Income Strategy ETF (NVDY)

NVDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.90	13.00	12.81	12.90	12.90	0.08%	2,229,685
Jun 11, 2026	12.73	12.93	12.59	12.89	12.89	2.13%	3,226,008
Jun 10, 2026	12.97	13.12	12.71	12.74	12.62	-3.19%	2,589,200
Jun 9, 2026	13.28	13.32	12.67	13.16	13.04	-0.23%	4,413,002
Jun 8, 2026	13.25	13.26	13.05	13.19	13.07	1.46%	2,185,915
Jun 5, 2026	13.53	13.54	12.94	13.00	12.88	-5.04%	5,093,432
Jun 4, 2026	13.52	13.79	13.35	13.69	13.56	1.27%	2,812,728
Jun 3, 2026	13.96	13.97	13.63	13.65	13.39	-2.22%	2,680,626
Jun 2, 2026	14.21	14.43	13.90	13.96	13.70	-0.64%	3,827,825
Jun 1, 2026	13.63	14.07	13.63	14.05	13.78	4.69%	4,462,258
May 29, 2026	13.60	13.74	13.42	13.42	13.17	-1.03%	3,951,155
May 28, 2026	13.45	13.63	13.43	13.56	13.30	0.55%	2,200,743
May 27, 2026	13.71	13.71	13.39	13.61	13.23	-0.87%	3,173,547
May 26, 2026	13.84	13.92	13.58	13.73	13.35	-0.22%	3,357,749
May 22, 2026	14.06	14.06	13.72	13.76	13.38	-1.50%	3,332,772
May 21, 2026	14.09	14.41	13.85	13.97	13.58	-1.30%	4,576,383
May 20, 2026	14.26	14.42	14.12	14.29	13.76	1.28%	3,573,898
May 19, 2026	14.06	14.32	13.96	14.11	13.59	-0.63%	3,359,937
May 18, 2026	14.56	14.60	13.98	14.20	13.67	-0.98%	4,734,849
May 15, 2026	14.55	14.68	14.33	14.34	13.81	-3.76%	4,434,206
May 14, 2026	14.60	14.94	14.57	14.90	14.35	3.34%	3,334,849
May 13, 2026	14.52	14.65	14.38	14.57	13.88	1.46%	2,889,983
May 12, 2026	14.26	14.49	14.08	14.36	13.68	0.49%	2,680,473
May 11, 2026	14.02	14.42	14.00	14.29	13.62	1.49%	3,137,658
May 8, 2026	14.00	14.20	13.96	14.08	13.42	1.29%	3,246,757
May 7, 2026	13.76	14.04	13.71	13.90	13.25	1.00%	2,995,612
May 6, 2026	13.48	13.91	13.45	13.89	13.11	4.28%	3,529,156
May 5, 2026	13.47	13.53	13.29	13.32	12.58	-0.89%	2,165,514
May 4, 2026	13.47	13.59	13.21	13.44	12.69	0.22%	3,116,703
May 1, 2026	13.58	13.66	13.33	13.41	12.66	-0.37%	3,140,981
Apr 30, 2026	14.10	14.10	13.41	13.46	12.71	-4.01%	6,565,577
Apr 29, 2026	14.40	14.40	14.14	14.23	13.24	-1.32%	3,650,274
Apr 28, 2026	14.22	14.50	14.13	14.42	13.42	-1.10%	4,244,310
Apr 27, 2026	14.20	14.60	14.09	14.58	13.57	3.18%	3,462,006
Apr 24, 2026	13.89	14.29	13.86	14.13	13.15	2.24%	5,696,948
Apr 23, 2026	13.95	14.00	13.68	13.82	12.86	-0.79%	2,927,308
Apr 22, 2026	14.01	14.08	13.92	14.07	12.96	1.08%	2,282,720
Apr 21, 2026	14.05	14.07	13.88	13.92	12.82	-0.85%	3,981,285
Apr 20, 2026	13.94	14.04	13.82	14.04	12.93	0.14%	2,088,031
Apr 17, 2026	13.90	14.02	13.89	14.02	12.91	1.52%	4,690,588
Apr 16, 2026	13.81	13.90	13.70	13.81	12.72	-0.32%	4,181,023
Apr 15, 2026	13.84	14.06	13.80	13.97	12.76	0.94%	6,227,577
Apr 14, 2026	13.59	13.85	13.57	13.84	12.64	2.59%	3,670,642
Apr 13, 2026	13.33	13.52	13.33	13.49	12.32	0.30%	3,310,411
Apr 10, 2026	13.25	13.54	13.25	13.45	12.29	1.66%	5,348,051
Apr 9, 2026	13.16	13.25	13.08	13.23	12.09	0.62%	3,822,763
Apr 8, 2026	13.40	13.44	13.17	13.26	12.01	1.45%	5,878,033
Apr 7, 2026	12.96	13.08	12.84	13.07	11.84	0.23%	5,683,869
Apr 6, 2026	13.02	13.06	12.95	13.04	11.81	0.15%	5,290,261
Apr 2, 2026	12.76	13.03	12.74	13.02	11.79	0.50%	5,482,666

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

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.