YieldMax NVDA Performance & Distribution Target 25 ETF (NVIT)
BATS: NVIT · Real-Time Price · USD
48.24
-0.24 (-0.50%)
At close: Oct 29, 2026, 4:00 PM EDT
47.00
-1.24 (-2.57%)
After-hours: Oct 29, 2026, 8:00 PM EDT
NVIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 48.28 | 48.37 | 48.10 | 48.24 | 48.24 | -0.50% | 5,289 |
| Oct 28, 2026 | 49.02 | 49.02 | 48.48 | 48.48 | 48.48 | -1.05% | 2,391 |
| Oct 27, 2026 | 48.92 | 49.09 | 48.88 | 49.00 | 49.00 | 0.70% | 4,931 |
| Oct 26, 2026 | 48.36 | 49.13 | 48.36 | 48.89 | 48.66 | 2.06% | 5,961 |
| Oct 23, 2026 | 48.28 | 48.28 | 47.90 | 47.90 | 47.68 | -0.41% | 2,968 |
| Oct 22, 2026 | 49.19 | 49.22 | 48.10 | 48.10 | 47.87 | -3.65% | 6,884 |
| Oct 21, 2026 | 49.80 | 49.92 | 49.63 | 49.92 | 49.69 | 2.06% | 6,642 |
| Oct 20, 2026 | 48.76 | 49.24 | 48.38 | 48.92 | 48.68 | -0.30% | 4,234 |
| Oct 19, 2026 | 49.85 | 49.85 | 48.91 | 49.30 | 48.83 | 1.20% | 4,844 |
| Oct 16, 2026 | 49.19 | 49.19 | 48.71 | 48.71 | 48.25 | -1.06% | 1,531 |
| Oct 15, 2026 | 48.68 | 49.41 | 48.38 | 49.24 | 48.77 | -1.49% | 5,202 |
| Oct 14, 2026 | 50.47 | 50.47 | 49.80 | 49.98 | 49.51 | -1.27% | 11,952 |
| Oct 13, 2026 | 50.43 | 50.63 | 50.34 | 50.63 | 50.15 | 0.27% | 6,246 |
| Oct 12, 2026 | 51.01 | 51.01 | 50.64 | 50.74 | 50.02 | -0.50% | 3,864 |
| Oct 9, 2026 | 51.27 | 51.27 | 50.94 | 51.00 | 50.27 | -0.17% | 4,471 |
| Oct 8, 2026 | 51.64 | 51.77 | 50.98 | 51.09 | 50.36 | -1.83% | 6,032 |
| Oct 7, 2026 | 52.03 | 52.04 | 51.85 | 52.04 | 51.30 | -0.42% | 10,120 |
| Oct 6, 2026 | 52.66 | 52.86 | 52.26 | 52.26 | 51.51 | -0.22% | 5,723 |
| Oct 5, 2026 | 52.23 | 52.76 | 52.15 | 52.62 | 51.63 | 1.33% | 16,349 |
| Oct 2, 2026 | 52.30 | 52.30 | 51.86 | 51.93 | 50.95 | 0.89% | 7,615 |
| Oct 1, 2026 | 51.41 | 51.63 | 51.41 | 51.47 | 50.50 | 0.48% | 3,345 |
| Sep 30, 2026 | 51.22 | 51.50 | 51.22 | 51.23 | 50.26 | 0.54% | 6,349 |
| Sep 29, 2026 | 51.64 | 51.64 | 50.95 | 50.95 | 49.99 | -0.38% | 5,029 |
| Sep 28, 2026 | 51.95 | 52.08 | 51.39 | 51.39 | 50.18 | 0.87% | 19,281 |
| Sep 25, 2026 | 50.97 | 51.09 | 50.69 | 50.95 | 49.75 | 0.24% | 4,557 |
| Sep 24, 2026 | 50.54 | 50.90 | 50.30 | 50.83 | 49.63 | -0.10% | 2,928 |
| Sep 23, 2026 | 51.38 | 51.42 | 50.77 | 50.88 | 49.68 | -1.31% | 7,142 |
| Sep 22, 2026 | 51.26 | 51.58 | 51.26 | 51.55 | 50.34 | 0.59% | 22,662 |
| Sep 21, 2026 | 50.81 | 51.68 | 50.77 | 51.49 | 50.04 | 1.48% | 32,113 |
| Sep 18, 2026 | 50.10 | 50.74 | 50.10 | 50.74 | 49.31 | 1.04% | 7,570 |
| Sep 17, 2026 | 50.01 | 50.26 | 50.01 | 50.22 | 48.80 | 2.61% | 4,282 |
| Sep 16, 2026 | 49.10 | 49.47 | 48.90 | 48.94 | 47.56 | 0.67% | 10,049 |
| Sep 15, 2026 | 48.76 | 48.76 | 48.54 | 48.62 | 47.25 | 0.20% | 4,993 |
| Sep 14, 2026 | 48.83 | 48.93 | 48.33 | 48.76 | 47.15 | -2.41% | 19,170 |
| Sep 11, 2026 | 50.08 | 50.34 | 49.95 | 49.97 | 48.32 | 0.19% | 9,916 |
| Sep 10, 2026 | 50.24 | 50.24 | 49.72 | 49.87 | 48.23 | -1.50% | 9,972 |
| Sep 9, 2026 | 50.64 | 50.74 | 50.58 | 50.63 | 48.96 | -0.34% | 2,260 |
| Sep 8, 2026 | 52.15 | 52.15 | 51.05 | 51.05 | 49.13 | -1.31% | 9,805 |
| Sep 4, 2026 | 51.80 | 52.18 | 51.64 | 51.73 | 49.78 | 0.57% | 6,206 |
| Sep 3, 2026 | 51.23 | 51.50 | 51.21 | 51.44 | 49.50 | 1.27% | 1,734 |
| Sep 2, 2026 | 50.01 | 51.00 | 50.01 | 50.79 | 48.88 | 2.22% | 4,279 |
| Sep 1, 2026 | 49.71 | 50.19 | 49.30 | 49.69 | 47.82 | -1.17% | 19,218 |
| Aug 31, 2026 | 50.17 | 50.52 | 49.86 | 50.52 | 48.38 | 1.12% | 27,292 |
| Aug 28, 2026 | 51.39 | 51.39 | 49.96 | 49.96 | 47.85 | -3.12% | 4,867 |
| Aug 27, 2026 | 50.76 | 51.86 | 50.75 | 51.56 | 49.39 | 6.82% | 6,826 |
| Aug 26, 2026 | 48.59 | 48.89 | 48.27 | 48.27 | 46.23 | -1.31% | 6,386 |
| Aug 25, 2026 | 48.52 | 49.06 | 48.28 | 48.91 | 46.84 | 1.84% | 6,907 |
| Aug 24, 2026 | 49.50 | 49.53 | 48.26 | 48.26 | 46.00 | -2.37% | 16,299 |
| Aug 21, 2026 | 49.76 | 49.82 | 49.44 | 49.44 | 47.11 | -0.61% | 1,741 |
| Aug 20, 2026 | 49.88 | 49.92 | 49.74 | 49.74 | 47.40 | -0.16% | 1,165 |