YieldMax NVDA Performance & Distribution Target 25 ETF (NVIT)
BATS: NVIT · Real-Time Price · USD
44.87
-0.86 (-1.88%)
At close: Mar 27, 2026, 4:00 PM EDT
44.81
-0.06 (-0.13%)
After-hours: Mar 27, 2026, 8:00 PM EDT
NVIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.61 | 45.66 | 44.81 | 44.87 | 44.87 | -1.89% | 5,401 |
| Mar 26, 2026 | 46.72 | 46.72 | 45.73 | 45.73 | 45.73 | -3.36% | 7,086 |
| Mar 25, 2026 | 47.23 | 47.64 | 47.23 | 47.32 | 47.32 | 1.66% | 1,703 |
| Mar 24, 2026 | 46.39 | 46.72 | 46.07 | 46.55 | 46.55 | -0.79% | 4,263 |
| Mar 23, 2026 | 47.11 | 47.35 | 46.84 | 46.92 | 46.70 | 1.66% | 5,953 |
| Mar 20, 2026 | 46.75 | 46.80 | 46.15 | 46.15 | 45.93 | -2.72% | 3,375 |
| Mar 19, 2026 | 46.99 | 47.50 | 46.99 | 47.44 | 47.22 | -0.52% | 1,268 |
| Mar 18, 2026 | 48.16 | 48.16 | 47.69 | 47.69 | 47.46 | -0.78% | 1,066 |
| Mar 17, 2026 | 48.83 | 48.83 | 48.06 | 48.06 | 47.84 | -0.89% | 6,730 |
| Mar 16, 2026 | 48.81 | 49.49 | 48.22 | 48.50 | 48.04 | 1.68% | 7,247 |
| Mar 13, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.25 | -1.38% | 750 |
| Mar 12, 2026 | 48.20 | 48.50 | 48.20 | 48.36 | 47.91 | -1.20% | 3,048 |
| Mar 11, 2026 | 49.15 | 49.15 | 48.74 | 48.95 | 48.49 | 0.73% | 7,907 |
| Mar 10, 2026 | 48.83 | 48.90 | 48.60 | 48.60 | 48.14 | 0.33% | 1,277 |
| Mar 9, 2026 | 46.81 | 48.44 | 46.80 | 48.44 | 47.75 | 2.68% | 3,499 |
| Mar 6, 2026 | 48.02 | 48.18 | 47.17 | 47.17 | 46.51 | -2.53% | 1,990 |
| Mar 5, 2026 | 48.24 | 48.54 | 47.44 | 48.39 | 47.71 | 0.09% | 3,649 |
| Mar 4, 2026 | 48.27 | 48.63 | 48.26 | 48.35 | 47.67 | 1.49% | 6,903 |
| Mar 3, 2026 | 47.36 | 47.64 | 47.10 | 47.64 | 46.97 | -1.48% | 2,938 |
| Mar 2, 2026 | 46.60 | 48.50 | 46.60 | 48.35 | 47.45 | 2.88% | 7,953 |
| Feb 27, 2026 | 48.09 | 48.34 | 47.00 | 47.00 | 46.12 | -3.64% | 3,578 |
| Feb 26, 2026 | 50.07 | 50.07 | 48.78 | 48.78 | 47.86 | -4.08% | 1,782 |
| Feb 25, 2026 | 51.13 | 51.13 | 50.85 | 50.85 | 49.90 | 1.23% | 1,805 |
| Feb 24, 2026 | 49.76 | 50.23 | 49.76 | 50.23 | 49.29 | 0.29% | 772 |
| Feb 23, 2026 | 50.09 | 50.67 | 49.87 | 50.09 | 48.92 | 0.52% | 5,493 |
| Feb 20, 2026 | 49.46 | 49.83 | 49.46 | 49.83 | 48.66 | 0.87% | 2,949 |
| Feb 19, 2026 | 49.24 | 49.40 | 48.95 | 49.40 | 48.24 | -0.21% | 3,010 |
| Feb 18, 2026 | 49.79 | 49.81 | 49.28 | 49.50 | 48.34 | 1.37% | 1,745 |
| Feb 17, 2026 | 48.05 | 49.16 | 47.62 | 48.83 | 47.46 | 1.17% | 1,069 |
| Feb 13, 2026 | 48.45 | 48.62 | 48.20 | 48.27 | 46.92 | -1.68% | 5,153 |
| Feb 12, 2026 | 49.84 | 49.84 | 49.10 | 49.10 | 47.72 | -1.39% | 1,420 |
| Feb 11, 2026 | 49.75 | 49.98 | 49.75 | 49.79 | 48.39 | 0.75% | 1,375 |
| Feb 10, 2026 | 49.85 | 49.85 | 49.40 | 49.41 | 48.03 | -0.73% | 2,279 |
| Feb 9, 2026 | 48.68 | 50.18 | 48.68 | 49.78 | 48.15 | 1.80% | 5,971 |
| Feb 6, 2026 | 47.60 | 48.90 | 47.60 | 48.90 | 47.31 | 7.05% | 2,387 |
| Feb 5, 2026 | 45.83 | 46.49 | 45.67 | 45.68 | 44.19 | -1.45% | 6,921 |
| Feb 4, 2026 | 47.50 | 47.50 | 46.00 | 46.35 | 44.84 | -2.66% | 4,721 |
| Feb 3, 2026 | 48.95 | 48.95 | 46.79 | 47.62 | 46.07 | -3.00% | 8,701 |
| Feb 2, 2026 | 49.38 | 49.81 | 49.01 | 49.09 | 47.26 | -1.58% | 11,289 |
| Jan 30, 2026 | 50.14 | 50.29 | 49.78 | 49.88 | 48.01 | -0.43% | 3,380 |
| Jan 29, 2026 | 49.90 | 50.25 | 49.06 | 50.09 | 48.22 | 0.30% | 10,726 |
| Jan 28, 2026 | 50.07 | 50.12 | 49.94 | 49.94 | 48.07 | 0.96% | 1,468 |
| Jan 27, 2026 | 48.86 | 49.69 | 48.86 | 49.46 | 47.61 | 0.36% | 4,930 |
| Jan 26, 2026 | 49.52 | 49.82 | 49.28 | 49.28 | 47.21 | -0.27% | 5,426 |
| Jan 23, 2026 | 49.40 | 49.52 | 49.36 | 49.42 | 47.34 | 1.08% | 2,056 |
| Jan 22, 2026 | 49.05 | 49.05 | 48.89 | 48.89 | 46.84 | 0.55% | 472 |
| Jan 21, 2026 | 48.61 | 48.68 | 47.85 | 48.62 | 46.58 | 2.00% | 1,223 |
| Jan 20, 2026 | 48.53 | 48.53 | 47.67 | 47.67 | 45.44 | -4.13% | 7,333 |
| Jan 16, 2026 | 49.75 | 49.91 | 49.68 | 49.72 | 47.40 | -0.13% | 1,839 |
| Jan 15, 2026 | 49.93 | 49.97 | 49.71 | 49.79 | 47.46 | 1.19% | 10,401 |