Skip to main content
YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
16.33
+0.05 (0.31%)
At close: Sep 26, 2025, 4:00 PM EDT
16.34
+0.01 (0.06%)
After-hours: Sep 26, 2025, 8:00 PM EDT

NVDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.3316.3516.0816.3316.330.31%5,226,851
Sep 25, 202516.0016.4515.8916.2816.280.49%7,757,897
Sep 24, 202516.3416.3616.0716.2016.20-0.49%6,469,207
Sep 23, 202516.4816.5016.1816.2816.28-1.81%5,692,660
Sep 22, 202516.1016.6416.0616.5816.582.66%7,639,728
Sep 19, 202516.1016.2516.0516.1516.150.19%5,111,982
Sep 18, 202515.9716.2015.8816.1216.123.00%8,659,792
Sep 17, 202515.8715.9015.4815.6515.65-2.49%6,766,671
Sep 16, 202516.2216.2516.0016.0516.05-1.29%4,555,792
Sep 15, 202516.1016.3016.0116.2616.26-5,569,786
Sep 12, 202516.2316.2916.1616.2616.260.49%4,499,039
Sep 11, 202516.2916.3316.1516.1816.18-3.80%3,453,073
Sep 10, 202516.7716.9116.7216.8216.182.37%5,431,651
Sep 9, 202516.2916.4516.1016.4315.801.23%3,280,185
Sep 8, 202516.1516.4216.1516.2315.610.74%4,009,218
Sep 5, 202516.1916.2715.8316.1115.49-2.30%4,743,827
Sep 4, 202516.3916.5016.2916.4915.860.67%1,895,031
Sep 3, 202516.4116.5516.2316.3815.75-3,327,515
Sep 2, 202516.2816.5116.0516.3815.75-1.62%4,029,426
Aug 29, 202517.0017.0116.5716.6516.01-2.92%4,316,580
Aug 28, 202517.0817.3316.8217.1516.500.65%5,024,220
Aug 27, 202517.0717.1016.8617.0416.390.06%4,030,421
Aug 26, 202516.9217.0816.8317.0316.380.77%2,823,023
Aug 25, 202516.7817.0516.6716.9016.250.78%3,063,859
Aug 22, 202516.3016.8216.1916.7716.131.57%3,089,978
Aug 21, 202516.4916.6816.4016.5115.88-0.18%3,658,164
Aug 20, 202516.5216.5615.9416.5415.91-0.18%6,375,511
Aug 19, 202517.0917.1016.5616.5715.94-2.87%5,077,245
Aug 18, 202516.9317.1216.9217.0616.410.77%4,066,441
Aug 15, 202517.0617.0716.7216.9316.28-0.82%5,669,769
Aug 14, 202516.8817.1516.8517.0716.42-4.42%4,682,537
Aug 13, 202517.9418.0317.6517.8616.37-0.56%6,242,774
Aug 12, 202517.9317.9817.6517.9616.460.62%5,814,982
Aug 11, 202517.8317.9817.7017.8516.36-0.17%5,395,402
Aug 8, 202517.8017.9217.7117.8816.390.85%3,551,232
Aug 7, 202517.7917.9317.5617.7316.250.62%4,665,307
Aug 6, 202517.3417.6417.3317.6216.150.80%2,663,877
Aug 5, 202517.5817.6317.2917.4816.02-0.63%3,549,846
Aug 4, 202517.2217.6017.1617.5916.133.11%3,309,610
Aug 1, 202517.0817.3016.7717.0615.64-1.95%5,888,407
Jul 31, 202517.7317.7317.2317.4015.95-0.57%4,785,710
Jul 30, 202517.3417.5417.3017.5016.041.39%3,692,944
Jul 29, 202517.4217.5017.2417.2615.82-0.40%3,724,085
Jul 28, 202517.1417.3417.1417.3315.891.46%3,329,102
Jul 25, 202517.0817.1917.0417.0815.66-0.06%3,368,086
Jul 24, 202516.9517.1016.8717.0915.671.79%3,390,564
Jul 23, 202516.6616.8416.5316.7915.392.19%3,949,183
Jul 22, 202516.8316.8316.1916.4315.06-2.38%4,446,111
Jul 21, 202516.9116.9816.8116.8315.43-0.36%5,178,485
Jul 18, 202516.9717.0016.7916.8915.48-0.24%5,401,443