YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
13.07
+0.09 (0.69%)
At close: Apr 1, 2026, 4:00 PM EDT
13.10
+0.03 (0.22%)
After-hours: Apr 1, 2026, 8:00 PM EDT
NVDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 13.05 | 13.13 | 13.02 | 13.07 | 13.07 | 0.69% | 5,092,518 |
| Mar 31, 2026 | 12.52 | 13.01 | 12.52 | 12.98 | 12.98 | 4.85% | 10,843,183 |
| Mar 30, 2026 | 12.62 | 12.68 | 12.34 | 12.38 | 12.38 | -1.28% | 11,595,500 |
| Mar 27, 2026 | 12.73 | 12.77 | 12.51 | 12.54 | 12.54 | -1.88% | 7,445,544 |
| Mar 26, 2026 | 13.13 | 13.14 | 12.78 | 12.78 | 12.78 | -4.56% | 6,033,683 |
| Mar 25, 2026 | 13.28 | 13.49 | 13.27 | 13.39 | 13.27 | 1.83% | 7,495,563 |
| Mar 24, 2026 | 13.12 | 13.22 | 13.07 | 13.15 | 13.03 | -0.08% | 7,616,170 |
| Mar 23, 2026 | 13.23 | 13.32 | 13.10 | 13.16 | 13.04 | 1.54% | 8,462,925 |
| Mar 20, 2026 | 13.34 | 13.34 | 12.88 | 12.96 | 12.84 | -2.85% | 7,252,901 |
| Mar 19, 2026 | 13.32 | 13.44 | 13.14 | 13.34 | 13.22 | -1.98% | 5,664,681 |
| Mar 18, 2026 | 13.70 | 13.76 | 13.59 | 13.61 | 13.36 | -0.51% | 5,097,255 |
| Mar 17, 2026 | 13.82 | 13.83 | 13.64 | 13.68 | 13.43 | -0.07% | 3,262,164 |
| Mar 16, 2026 | 13.66 | 14.01 | 13.60 | 13.69 | 13.44 | 1.26% | 5,275,180 |
| Mar 13, 2026 | 13.73 | 13.81 | 13.49 | 13.52 | 13.27 | -1.02% | 6,690,534 |
| Mar 12, 2026 | 13.70 | 13.74 | 13.56 | 13.66 | 13.41 | -1.73% | 5,377,584 |
| Mar 11, 2026 | 13.86 | 13.95 | 13.80 | 13.90 | 13.52 | 0.72% | 4,070,332 |
| Mar 10, 2026 | 13.65 | 13.88 | 13.65 | 13.80 | 13.43 | 1.02% | 4,504,081 |
| Mar 9, 2026 | 13.30 | 13.68 | 13.21 | 13.66 | 13.29 | 2.55% | 4,690,405 |
| Mar 6, 2026 | 13.46 | 13.64 | 13.27 | 13.32 | 12.96 | -2.63% | 5,174,189 |
| Mar 5, 2026 | 13.55 | 13.72 | 13.32 | 13.68 | 13.31 | -0.58% | 6,873,022 |
| Mar 4, 2026 | 13.62 | 13.85 | 13.57 | 13.76 | 13.27 | 1.62% | 3,658,149 |
| Mar 3, 2026 | 13.42 | 13.60 | 13.32 | 13.54 | 13.06 | -0.88% | 3,781,592 |
| Mar 2, 2026 | 13.16 | 13.73 | 13.13 | 13.66 | 13.18 | 2.71% | 5,192,058 |
| Feb 27, 2026 | 13.60 | 13.68 | 13.27 | 13.30 | 12.83 | -3.90% | 8,470,609 |
| Feb 26, 2026 | 14.38 | 14.39 | 13.79 | 13.84 | 13.35 | -4.55% | 8,787,540 |
| Feb 25, 2026 | 14.40 | 14.61 | 14.38 | 14.50 | 13.88 | 1.26% | 7,529,574 |
| Feb 24, 2026 | 14.23 | 14.38 | 14.00 | 14.32 | 13.70 | 0.70% | 7,011,429 |
| Feb 23, 2026 | 14.22 | 14.39 | 14.13 | 14.22 | 13.61 | 0.64% | 7,998,415 |
| Feb 20, 2026 | 13.92 | 14.18 | 13.90 | 14.13 | 13.52 | 0.86% | 8,107,279 |
| Feb 19, 2026 | 13.96 | 14.05 | 13.87 | 14.01 | 13.41 | -0.64% | 5,507,125 |
| Feb 18, 2026 | 14.13 | 14.27 | 14.02 | 14.10 | 13.40 | 1.59% | 4,154,062 |
| Feb 17, 2026 | 13.63 | 14.02 | 13.46 | 13.88 | 13.19 | 1.17% | 4,148,980 |
| Feb 13, 2026 | 14.04 | 14.04 | 13.63 | 13.72 | 13.04 | -1.93% | 4,352,213 |
| Feb 12, 2026 | 14.36 | 14.40 | 13.96 | 13.99 | 13.30 | -2.03% | 3,245,399 |
| Feb 11, 2026 | 14.42 | 14.50 | 14.20 | 14.28 | 13.47 | 0.71% | 4,517,780 |
| Feb 10, 2026 | 14.38 | 14.47 | 14.17 | 14.18 | 13.38 | -0.77% | 3,249,201 |
| Feb 9, 2026 | 13.93 | 14.56 | 13.93 | 14.29 | 13.48 | 2.07% | 5,105,486 |
| Feb 6, 2026 | 13.44 | 14.11 | 13.32 | 14.00 | 13.21 | 6.54% | 5,983,807 |
| Feb 5, 2026 | 13.33 | 13.48 | 13.08 | 13.14 | 12.40 | -1.87% | 9,089,878 |
| Feb 4, 2026 | 13.80 | 13.80 | 13.22 | 13.39 | 12.55 | -3.39% | 5,355,311 |
| Feb 3, 2026 | 14.31 | 14.31 | 13.55 | 13.86 | 12.99 | -2.81% | 6,083,494 |
| Feb 2, 2026 | 14.36 | 14.56 | 14.20 | 14.26 | 13.36 | -2.40% | 4,884,107 |
| Jan 30, 2026 | 14.59 | 14.77 | 14.49 | 14.61 | 13.69 | -0.41% | 5,590,033 |
| Jan 29, 2026 | 14.60 | 14.73 | 14.34 | 14.67 | 13.75 | -0.34% | 5,360,072 |
| Jan 28, 2026 | 14.72 | 14.78 | 14.64 | 14.72 | 13.69 | 1.03% | 3,174,878 |
| Jan 27, 2026 | 14.49 | 14.65 | 14.41 | 14.57 | 13.55 | 0.90% | 3,060,559 |
| Jan 26, 2026 | 14.49 | 14.61 | 14.42 | 14.44 | 13.43 | -0.41% | 4,815,310 |
| Jan 23, 2026 | 14.47 | 14.63 | 14.46 | 14.50 | 13.49 | 1.19% | 4,371,465 |
| Jan 22, 2026 | 14.32 | 14.43 | 14.27 | 14.33 | 13.33 | - | 4,824,287 |
| Jan 21, 2026 | 13.99 | 14.46 | 13.94 | 14.33 | 13.25 | 3.02% | 5,726,625 |