YieldMax NVDA Performance & Distribution Target 25 ETF (NVIT)

NVIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	50.73	50.89	49.92	49.92	49.92	-0.75%	20,435
Jun 18, 2026	49.71	50.31	49.58	50.29	50.29	2.16%	9,576
Jun 17, 2026	49.75	49.80	49.23	49.23	49.23	-1.27%	5,269
Jun 16, 2026	50.18	50.18	49.86	49.86	49.86	-1.39%	2,721
Jun 15, 2026	50.19	50.95	50.19	50.80	50.56	2.67%	9,271
Jun 12, 2026	49.12	49.89	49.12	49.48	49.25	0.04%	2,114
Jun 11, 2026	49.01	49.46	48.60	49.46	49.23	2.02%	2,773
Jun 10, 2026	49.46	49.64	48.48	48.48	48.25	-3.05%	2,797
Jun 9, 2026	50.93	50.93	48.36	50.01	49.77	-0.40%	5,757
Jun 8, 2026	50.40	50.67	50.40	50.46	49.97	1.34%	7,358
Jun 5, 2026	50.89	50.89	49.79	49.79	49.31	-5.34%	5,253
Jun 4, 2026	51.31	52.94	51.07	52.60	52.09	1.73%	4,008
Jun 3, 2026	51.78	51.78	51.71	51.71	51.21	-2.67%	1,001
Jun 2, 2026	53.94	54.78	53.12	53.12	52.61	-0.44%	5,508
Jun 1, 2026	51.91	53.78	51.91	53.60	52.84	4.65%	11,010
May 29, 2026	51.75	52.23	51.22	51.22	50.49	-1.16%	7,668
May 28, 2026	51.52	51.86	51.20	51.82	51.08	0.98%	2,987
May 27, 2026	51.61	51.61	50.73	51.32	50.59	-0.77%	2,956
May 26, 2026	52.48	52.59	51.59	51.97	50.98	-0.29%	4,394
May 22, 2026	52.41	52.53	52.12	52.12	51.13	-1.42%	2,860
May 21, 2026	53.50	53.50	52.76	52.87	51.87	-1.22%	2,548
May 20, 2026	53.39	53.77	53.10	53.53	52.51	1.25%	1,474
May 19, 2026	53.14	53.21	52.76	52.87	51.86	-0.92%	2,424
May 18, 2026	54.90	54.90	53.02	53.62	52.34	-0.99%	8,262
May 15, 2026	55.10	55.17	54.16	54.16	52.87	-3.74%	3,496
May 14, 2026	55.03	56.26	55.03	56.26	54.92	3.66%	4,561
May 13, 2026	54.22	54.64	53.96	54.28	52.99	2.28%	3,241
May 12, 2026	52.78	53.74	51.95	53.07	51.81	0.43%	11,606
May 11, 2026	52.23	53.77	52.15	53.09	51.58	1.52%	8,044
May 8, 2026	52.11	52.46	52.11	52.30	50.81	1.24%	819
May 7, 2026	51.10	52.06	51.05	51.66	50.19	1.15%	3,384
May 6, 2026	49.63	51.07	49.63	51.07	49.62	4.08%	6,133
May 5, 2026	49.52	49.67	48.75	49.07	47.67	-0.64%	11,896
May 4, 2026	49.89	50.04	49.05	49.62	47.98	-	16,817
May 1, 2026	49.90	49.91	49.62	49.62	47.98	-0.56%	2,063
Apr 30, 2026	51.77	51.77	49.77	49.90	48.25	-3.15%	10,119
Apr 29, 2026	52.24	52.24	51.40	51.53	49.82	-1.69%	1,139
Apr 28, 2026	51.63	52.47	51.60	52.41	50.68	-1.37%	12,057
Apr 27, 2026	51.81	53.38	51.69	53.38	51.38	3.38%	11,807
Apr 24, 2026	50.07	52.19	50.07	51.63	49.70	3.36%	11,090
Apr 23, 2026	50.58	50.60	49.91	49.95	48.08	-1.08%	1,477
Apr 22, 2026	50.25	50.50	50.25	50.50	48.61	1.38%	3,587
Apr 21, 2026	50.47	50.47	49.81	49.81	47.94	-1.28%	8,879
Apr 20, 2026	50.18	50.70	50.03	50.70	48.57	0.14%	3,298
Apr 17, 2026	50.35	50.63	50.30	50.63	48.50	1.26%	5,079
Apr 16, 2026	49.81	50.02	49.59	50.00	47.90	-0.29%	1,600
Apr 15, 2026	49.93	50.37	49.63	50.14	48.04	0.95%	2,727
Apr 14, 2026	49.13	49.67	49.01	49.67	47.59	1.84%	4,150
Apr 13, 2026	48.66	49.02	48.66	49.01	46.73	0.27%	7,542
Apr 10, 2026	48.82	48.90	48.60	48.88	46.60	1.34%	1,809

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 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 23, 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.