Roundhill NVDA WeeklyPay ETF (NVW)
BATS: NVW · Real-Time Price · USD
37.95
+1.84 (5.09%)
At close: May 12, 2025, 4:00 PM
37.95
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
NVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.67 | 38.03 | 37.16 | 37.95 | 37.95 | 5.09% | 20,613 |
| May 9, 2025 | 36.55 | 36.65 | 35.62 | 36.11 | 35.76 | -0.86% | 22,072 |
| May 8, 2025 | 36.81 | 36.89 | 36.00 | 36.42 | 36.07 | 0.84% | 23,468 |
| May 7, 2025 | 34.81 | 36.12 | 34.73 | 36.12 | 35.77 | 3.24% | 8,258 |
| May 6, 2025 | 34.16 | 35.42 | 33.99 | 34.99 | 34.65 | -0.17% | 10,250 |
| May 5, 2025 | 34.72 | 35.38 | 34.68 | 35.05 | 34.71 | -1.77% | 14,543 |
| May 2, 2025 | 35.60 | 35.98 | 35.46 | 35.68 | 34.90 | 2.90% | 27,468 |
| May 1, 2025 | 35.26 | 35.81 | 34.68 | 34.68 | 33.92 | 3.54% | 16,219 |
| Apr 30, 2025 | 32.08 | 33.49 | 32.00 | 33.49 | 32.76 | -0.59% | 15,540 |
| Apr 29, 2025 | 33.28 | 33.91 | 33.21 | 33.69 | 32.96 | 0.13% | 5,523 |
| Apr 28, 2025 | 34.04 | 34.06 | 32.91 | 33.65 | 32.91 | -3.03% | 22,098 |
| Apr 25, 2025 | 33.19 | 35.04 | 33.02 | 34.70 | 33.75 | 5.12% | 20,013 |
| Apr 24, 2025 | 31.83 | 33.01 | 31.83 | 33.01 | 32.11 | 4.21% | 16,062 |
| Apr 23, 2025 | 32.34 | 32.36 | 31.50 | 31.68 | 30.81 | 4.41% | 21,048 |
| Apr 22, 2025 | 30.16 | 30.36 | 29.80 | 30.34 | 29.51 | 2.68% | 11,597 |
| Apr 21, 2025 | 30.21 | 30.40 | 28.92 | 29.55 | 28.74 | -7.73% | 16,756 |
| Apr 17, 2025 | 32.91 | 32.91 | 31.20 | 32.03 | 30.62 | -2.17% | 16,071 |
| Apr 16, 2025 | 32.83 | 33.57 | 31.45 | 32.73 | 31.30 | -8.73% | 16,597 |
| Apr 15, 2025 | 35.35 | 36.25 | 35.35 | 35.87 | 34.29 | 1.51% | 6,517 |
| Apr 14, 2025 | 36.64 | 36.64 | 34.97 | 35.33 | 33.78 | -0.36% | 12,038 |
| Apr 11, 2025 | 34.61 | 35.51 | 34.43 | 35.46 | 33.76 | 3.26% | 8,785 |
| Apr 10, 2025 | 35.04 | 35.19 | 32.96 | 34.34 | 32.69 | -6.54% | 10,325 |
| Apr 9, 2025 | 31.02 | 36.80 | 30.67 | 36.75 | 34.98 | 22.63% | 19,640 |
| Apr 8, 2025 | 32.69 | 33.50 | 29.96 | 29.96 | 28.53 | -1.90% | 9,244 |
| Apr 7, 2025 | 26.88 | 31.65 | 26.88 | 30.54 | 29.08 | 3.29% | 16,130 |
| Apr 4, 2025 | 31.31 | 31.51 | 29.15 | 29.57 | 27.94 | -9.41% | 24,208 |
| Apr 3, 2025 | 33.12 | 33.79 | 32.64 | 32.64 | 30.85 | -9.09% | 15,564 |
| Apr 2, 2025 | 34.64 | 36.35 | 34.62 | 35.90 | 33.93 | 0.52% | 6,693 |
| Apr 1, 2025 | 35.10 | 35.72 | 34.53 | 35.72 | 33.76 | 1.80% | 8,405 |
| Mar 31, 2025 | 33.83 | 35.22 | 33.30 | 35.09 | 33.16 | -2.32% | 11,225 |
| Mar 28, 2025 | 36.64 | 36.95 | 35.77 | 35.92 | 33.67 | -2.14% | 10,176 |
| Mar 27, 2025 | 36.59 | 37.62 | 36.37 | 36.71 | 34.40 | -2.39% | 13,134 |
| Mar 26, 2025 | 39.47 | 39.47 | 37.30 | 37.61 | 35.25 | -6.73% | 14,517 |
| Mar 25, 2025 | 40.28 | 40.38 | 39.88 | 40.32 | 37.79 | -0.61% | 8,544 |
| Mar 24, 2025 | 39.94 | 40.86 | 39.90 | 40.57 | 38.02 | 2.44% | 14,751 |
| Mar 21, 2025 | 39.32 | 39.78 | 38.90 | 39.60 | 36.62 | -1.12% | 12,084 |
| Mar 20, 2025 | 40.00 | 40.52 | 39.83 | 40.05 | 37.03 | 0.94% | 5,962 |
| Mar 19, 2025 | 39.35 | 40.68 | 39.35 | 39.68 | 36.69 | 2.24% | 2,650 |
| Mar 18, 2025 | 39.01 | 39.88 | 38.61 | 38.81 | 35.88 | -4.37% | 4,042 |
| Mar 17, 2025 | 41.70 | 41.78 | 40.25 | 40.59 | 37.52 | -2.20% | 6,582 |
| Mar 14, 2025 | 40.25 | 41.60 | 40.25 | 41.50 | 38.18 | 5.65% | 8,007 |
| Mar 13, 2025 | 39.64 | 39.82 | 39.05 | 39.28 | 36.14 | 0.23% | 4,919 |
| Mar 12, 2025 | 38.60 | 39.34 | 38.30 | 39.19 | 36.06 | 7.87% | 6,445 |
| Mar 11, 2025 | 35.60 | 37.54 | 34.87 | 36.33 | 33.43 | 2.00% | 8,665 |
| Mar 10, 2025 | 36.80 | 37.25 | 35.13 | 35.62 | 32.77 | -6.85% | 11,965 |
| Mar 7, 2025 | 38.10 | 38.40 | 36.22 | 38.24 | 34.92 | 2.15% | 17,966 |
| Mar 6, 2025 | 38.55 | 39.09 | 37.27 | 37.43 | 34.19 | -6.74% | 10,968 |
| Mar 5, 2025 | 39.52 | 40.51 | 39.13 | 40.14 | 36.66 | 1.11% | 7,489 |
| Mar 4, 2025 | 37.39 | 40.41 | 37.17 | 39.70 | 36.26 | 2.50% | 7,667 |
| Mar 3, 2025 | 42.79 | 42.79 | 38.42 | 38.73 | 35.37 | -11.51% | 17,462 |