Roundhill NVDA WeeklyPay ETF (NVDW)
BATS: NVDW · Real-Time Price · USD
47.99
+0.91 (1.93%)
At close: Jun 27, 2025, 4:00 PM
48.50
+0.51 (1.06%)
After-hours: Jun 27, 2025, 8:00 PM EDT
NVDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 47.38 | 48.27 | 47.12 | 47.99 | 47.99 | 1.93% | 62,157 |
| Jun 26, 2025 | 47.30 | 47.61 | 46.73 | 47.08 | 47.08 | 0.64% | 41,345 |
| Jun 25, 2025 | 45.01 | 46.86 | 45.01 | 46.78 | 46.78 | 5.43% | 36,248 |
| Jun 24, 2025 | 43.70 | 44.38 | 43.70 | 44.37 | 44.37 | 2.85% | 35,127 |
| Jun 23, 2025 | 42.57 | 43.35 | 42.49 | 43.14 | 43.14 | -0.78% | 57,754 |
| Jun 20, 2025 | 44.05 | 44.19 | 42.99 | 43.48 | 43.12 | -1.00% | 53,656 |
| Jun 18, 2025 | 43.52 | 44.00 | 43.50 | 43.92 | 43.55 | 0.93% | 15,385 |
| Jun 17, 2025 | 43.70 | 43.85 | 43.44 | 43.52 | 43.15 | -0.29% | 16,981 |
| Jun 16, 2025 | 43.25 | 44.24 | 43.25 | 43.64 | 43.28 | 1.00% | 23,756 |
| Jun 13, 2025 | 43.31 | 43.76 | 42.97 | 43.21 | 42.41 | -2.59% | 32,858 |
| Jun 12, 2025 | 43.18 | 44.36 | 43.18 | 44.36 | 43.54 | 1.93% | 15,262 |
| Jun 11, 2025 | 44.30 | 44.30 | 43.30 | 43.52 | 42.72 | -0.86% | 12,701 |
| Jun 10, 2025 | 43.24 | 44.02 | 43.21 | 43.90 | 43.09 | 0.82% | 14,337 |
| Jun 9, 2025 | 43.76 | 44.25 | 43.36 | 43.54 | 42.74 | -0.07% | 28,504 |
| Jun 6, 2025 | 43.82 | 44.08 | 43.52 | 43.57 | 42.38 | 1.49% | 15,818 |
| Jun 5, 2025 | 43.75 | 44.23 | 42.63 | 42.93 | 41.75 | -1.45% | 11,458 |
| Jun 4, 2025 | 43.76 | 43.76 | 42.85 | 43.56 | 42.37 | 0.28% | 14,254 |
| Jun 3, 2025 | 42.40 | 43.67 | 42.25 | 43.44 | 42.25 | 3.48% | 19,956 |