Roundhill NVDA WeeklyPay ETF (NVDW)
BATS: NVDW · Real-Time Price · USD
42.37
-0.37 (-0.87%)
At close: Dec 5, 2025, 4:00 PM EST
42.32
-0.05 (-0.12%)
After-hours: Dec 5, 2025, 8:00 PM EST
NVDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.99 | 43.42 | 42.07 | 42.37 | 42.37 | -0.87% | 11,552 |
| Dec 4, 2025 | 42.17 | 43.09 | 41.87 | 42.74 | 42.74 | 2.32% | 175,778 |
| Dec 3, 2025 | 42.17 | 42.46 | 41.59 | 41.77 | 41.77 | -1.14% | 138,233 |
| Dec 2, 2025 | 42.21 | 43.36 | 41.86 | 42.25 | 42.25 | 1.12% | 171,667 |
| Dec 1, 2025 | 40.46 | 41.91 | 40.19 | 41.78 | 41.78 | 1.14% | 198,993 |
| Nov 28, 2025 | 42.12 | 42.12 | 41.17 | 41.31 | 40.97 | -2.31% | 128,625 |
| Nov 26, 2025 | 42.60 | 42.99 | 41.78 | 42.29 | 41.94 | 1.82% | 115,655 |
| Nov 25, 2025 | 40.84 | 41.64 | 39.33 | 41.53 | 41.19 | -3.15% | 243,146 |
| Nov 24, 2025 | 42.11 | 43.17 | 41.30 | 42.88 | 42.53 | 1.30% | 341,336 |
| Nov 21, 2025 | 43.03 | 44.01 | 40.70 | 42.33 | 41.47 | -1.37% | 779,699 |
| Nov 20, 2025 | 47.39 | 47.41 | 42.73 | 42.92 | 42.04 | -3.96% | 377,744 |
| Nov 19, 2025 | 44.11 | 44.99 | 43.63 | 44.69 | 43.78 | 3.47% | 414,793 |
| Nov 18, 2025 | 43.87 | 44.09 | 42.58 | 43.19 | 42.31 | -3.23% | 221,974 |
| Nov 17, 2025 | 44.51 | 45.40 | 44.05 | 44.63 | 43.72 | -3.18% | 220,786 |
| Nov 14, 2025 | 43.64 | 46.28 | 43.28 | 46.10 | 44.82 | 1.96% | 467,363 |
| Nov 13, 2025 | 46.36 | 46.41 | 44.29 | 45.21 | 43.96 | -3.99% | 300,101 |
| Nov 12, 2025 | 47.63 | 47.63 | 46.43 | 47.09 | 45.79 | 0.32% | 146,953 |
| Nov 11, 2025 | 47.49 | 47.60 | 46.46 | 46.94 | 45.64 | -3.65% | 159,583 |
| Nov 10, 2025 | 47.33 | 48.94 | 47.17 | 48.72 | 47.37 | 5.78% | 249,470 |
| Nov 7, 2025 | 45.17 | 46.19 | 43.36 | 46.06 | 44.22 | 0.09% | 498,700 |
| Nov 6, 2025 | 48.72 | 48.89 | 45.61 | 46.02 | 44.19 | -4.66% | 300,370 |
| Nov 5, 2025 | 49.34 | 50.52 | 48.17 | 48.27 | 46.35 | -1.97% | 376,828 |
| Nov 4, 2025 | 50.34 | 50.84 | 49.02 | 49.24 | 47.28 | -4.83% | 288,213 |
| Nov 3, 2025 | 52.12 | 53.06 | 51.60 | 51.74 | 49.68 | 1.47% | 300,619 |
| Oct 31, 2025 | 52.05 | 52.53 | 50.85 | 50.99 | 48.49 | -0.04% | 224,485 |
| Oct 30, 2025 | 51.74 | 51.85 | 50.62 | 51.01 | 48.51 | -2.52% | 258,311 |
| Oct 29, 2025 | 52.47 | 53.77 | 51.70 | 52.33 | 49.76 | 3.61% | 245,256 |
| Oct 28, 2025 | 48.20 | 51.16 | 47.82 | 50.51 | 48.03 | 5.90% | 275,357 |
| Oct 27, 2025 | 47.30 | 47.75 | 46.82 | 47.69 | 45.35 | 2.45% | 151,660 |
| Oct 24, 2025 | 45.96 | 46.87 | 45.82 | 46.55 | 43.82 | 2.42% | 167,105 |
| Oct 23, 2025 | 44.92 | 45.67 | 44.62 | 45.45 | 42.78 | 1.43% | 173,604 |
| Oct 22, 2025 | 45.09 | 45.81 | 43.80 | 44.81 | 42.18 | -0.73% | 164,193 |
| Oct 21, 2025 | 45.53 | 45.56 | 44.73 | 45.14 | 42.49 | -0.97% | 174,630 |
| Oct 20, 2025 | 45.81 | 46.31 | 45.35 | 45.58 | 42.90 | -1.62% | 241,759 |
| Oct 17, 2025 | 45.44 | 46.66 | 45.37 | 46.33 | 42.99 | 0.72% | 431,081 |
| Oct 16, 2025 | 46.17 | 46.43 | 45.34 | 46.00 | 42.69 | 1.34% | 526,711 |
| Oct 15, 2025 | 46.92 | 46.92 | 44.64 | 45.39 | 42.12 | -0.33% | 389,651 |
| Oct 14, 2025 | 47.02 | 47.02 | 45.43 | 45.54 | 42.26 | -6.37% | 255,781 |
| Oct 13, 2025 | 48.61 | 49.28 | 48.07 | 48.64 | 44.43 | 3.12% | 149,337 |
| Oct 10, 2025 | 50.42 | 51.03 | 47.11 | 47.17 | 43.08 | -5.86% | 294,117 |
| Oct 9, 2025 | 50.15 | 50.98 | 49.48 | 50.11 | 45.77 | 2.09% | 141,622 |
| Oct 8, 2025 | 48.36 | 49.17 | 48.36 | 49.08 | 44.83 | 2.79% | 120,290 |
| Oct 7, 2025 | 48.32 | 49.01 | 47.63 | 47.75 | 43.61 | -0.52% | 167,255 |
| Oct 6, 2025 | 48.08 | 48.48 | 47.36 | 48.00 | 43.84 | -3.46% | 323,243 |
| Oct 3, 2025 | 50.28 | 50.62 | 49.06 | 49.72 | 44.38 | -0.82% | 386,174 |
| Oct 2, 2025 | 50.34 | 50.75 | 49.90 | 50.13 | 44.75 | 0.90% | 86,131 |
| Oct 1, 2025 | 49.10 | 49.93 | 48.66 | 49.69 | 44.35 | 0.45% | 74,639 |
| Sep 30, 2025 | 47.90 | 49.66 | 47.89 | 49.46 | 44.15 | 2.72% | 207,875 |
| Sep 29, 2025 | 47.51 | 48.60 | 47.51 | 48.15 | 42.98 | 1.50% | 105,575 |
| Sep 26, 2025 | 47.44 | 47.49 | 46.48 | 47.44 | 41.80 | 0.27% | 99,101 |
| Sep 25, 2025 | 46.31 | 48.06 | 45.80 | 47.31 | 41.69 | 0.64% | 68,987 |
| Sep 24, 2025 | 47.97 | 47.97 | 46.60 | 47.01 | 41.43 | -0.93% | 59,760 |
| Sep 23, 2025 | 48.76 | 48.76 | 47.13 | 47.45 | 41.81 | -3.28% | 84,670 |
| Sep 22, 2025 | 46.67 | 49.42 | 46.33 | 49.06 | 43.23 | 3.57% | 95,471 |
| Sep 19, 2025 | 47.29 | 47.90 | 46.84 | 47.37 | 41.34 | 0.17% | 128,894 |
| Sep 18, 2025 | 46.46 | 47.55 | 46.16 | 47.29 | 41.27 | 4.44% | 112,562 |
| Sep 17, 2025 | 46.00 | 46.28 | 44.78 | 45.28 | 39.52 | -3.50% | 163,904 |
| Sep 16, 2025 | 47.69 | 47.70 | 46.70 | 46.92 | 40.95 | -1.74% | 108,280 |
| Sep 15, 2025 | 47.21 | 47.89 | 46.76 | 47.75 | 41.67 | -0.75% | 90,345 |
| Sep 12, 2025 | 48.00 | 48.34 | 47.77 | 48.11 | 41.72 | 0.33% | 108,486 |
| Sep 11, 2025 | 48.82 | 48.90 | 47.71 | 47.95 | 41.58 | -0.06% | 147,241 |
| Sep 10, 2025 | 47.63 | 48.65 | 47.35 | 47.98 | 41.61 | 4.55% | 106,022 |
| Sep 9, 2025 | 45.38 | 45.90 | 44.62 | 45.89 | 39.79 | 1.84% | 72,970 |
| Sep 8, 2025 | 44.87 | 45.93 | 44.87 | 45.06 | 39.07 | 0.02% | 116,079 |
| Sep 5, 2025 | 45.45 | 45.65 | 44.12 | 45.05 | 38.73 | -3.43% | 146,445 |
| Sep 4, 2025 | 46.32 | 46.65 | 45.84 | 46.65 | 40.11 | 0.91% | 78,182 |
| Sep 3, 2025 | 46.45 | 46.76 | 45.71 | 46.23 | 39.75 | -0.23% | 88,700 |
| Sep 2, 2025 | 45.98 | 46.81 | 45.18 | 46.34 | 39.84 | -3.17% | 200,736 |
| Aug 29, 2025 | 49.25 | 49.25 | 47.58 | 47.85 | 40.76 | -4.07% | 218,190 |
| Aug 28, 2025 | 50.17 | 51.30 | 48.75 | 49.88 | 42.49 | -0.95% | 182,213 |
| Aug 27, 2025 | 50.56 | 50.66 | 49.60 | 50.36 | 42.90 | -0.20% | 196,799 |
| Aug 26, 2025 | 49.91 | 50.62 | 49.49 | 50.46 | 42.99 | 1.28% | 127,009 |
| Aug 25, 2025 | 49.27 | 50.48 | 48.80 | 49.82 | 42.44 | 0.34% | 176,929 |
| Aug 22, 2025 | 47.95 | 49.82 | 47.40 | 49.65 | 41.91 | 2.10% | 202,460 |
| Aug 21, 2025 | 48.52 | 49.28 | 48.27 | 48.63 | 41.05 | -0.35% | 112,245 |
| Aug 20, 2025 | 48.72 | 48.83 | 46.64 | 48.80 | 41.19 | -0.29% | 211,063 |
| Aug 19, 2025 | 51.20 | 51.20 | 48.88 | 48.94 | 41.31 | -4.19% | 238,090 |
| Aug 18, 2025 | 50.55 | 51.37 | 50.55 | 51.08 | 43.12 | -0.99% | 143,577 |
| Aug 15, 2025 | 52.07 | 52.07 | 50.78 | 51.59 | 42.63 | -1.13% | 168,875 |
| Aug 14, 2025 | 51.64 | 52.49 | 51.36 | 52.18 | 43.12 | 0.38% | 319,517 |
| Aug 13, 2025 | 52.39 | 52.80 | 51.27 | 51.98 | 42.96 | -1.16% | 147,546 |
| Aug 12, 2025 | 52.54 | 52.61 | 51.38 | 52.59 | 43.46 | 0.86% | 163,474 |
| Aug 11, 2025 | 52.21 | 52.80 | 51.68 | 52.14 | 43.09 | -2.40% | 138,981 |
| Aug 8, 2025 | 52.89 | 53.60 | 52.61 | 53.42 | 43.36 | 1.37% | 157,395 |
| Aug 7, 2025 | 53.04 | 53.69 | 52.06 | 52.70 | 42.77 | 0.80% | 79,728 |
| Aug 6, 2025 | 51.22 | 52.40 | 51.16 | 52.28 | 42.43 | 0.87% | 59,300 |
| Aug 5, 2025 | 52.34 | 52.56 | 51.07 | 51.83 | 42.07 | -1.15% | 86,413 |
| Aug 4, 2025 | 50.75 | 52.47 | 50.61 | 52.44 | 42.56 | 3.24% | 114,989 |
| Aug 1, 2025 | 50.79 | 51.76 | 49.80 | 50.79 | 40.86 | -2.81% | 164,464 |
| Jul 31, 2025 | 54.03 | 54.05 | 51.69 | 52.26 | 42.04 | -0.87% | 108,919 |
| Jul 30, 2025 | 51.79 | 52.94 | 51.70 | 52.72 | 42.41 | 2.51% | 83,162 |
| Jul 29, 2025 | 52.31 | 52.71 | 51.30 | 51.43 | 41.37 | -0.87% | 84,661 |
| Jul 28, 2025 | 50.95 | 51.88 | 50.95 | 51.88 | 41.73 | 0.68% | 113,535 |
| Jul 25, 2025 | 51.46 | 51.92 | 51.34 | 51.53 | 40.82 | -0.25% | 165,847 |
| Jul 24, 2025 | 51.21 | 51.66 | 50.79 | 51.66 | 40.92 | 2.26% | 79,563 |
| Jul 23, 2025 | 50.05 | 50.67 | 49.65 | 50.52 | 40.02 | 2.54% | 51,262 |
| Jul 22, 2025 | 50.69 | 50.69 | 48.42 | 49.27 | 39.03 | -3.05% | 87,435 |
| Jul 21, 2025 | 51.25 | 51.49 | 50.80 | 50.82 | 40.26 | -1.66% | 83,446 |
| Jul 18, 2025 | 52.15 | 52.23 | 51.29 | 51.68 | 40.54 | -0.56% | 75,910 |
| Jul 17, 2025 | 51.60 | 52.22 | 51.20 | 51.97 | 40.77 | 1.17% | 68,794 |