Roundhill NVDA WeeklyPay ETF (NVDW)

BATS: NVDW · Real-Time Price · USD

34.23

-0.74 (-2.12%)

At close: Jun 26, 2026, 4:00 PM EDT

34.59

+0.36 (1.05%)

After-hours: Jun 26, 2026, 8:00 PM EDT

NVDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.30	34.86	33.98	34.23	34.23	-2.12%	54,825
Jun 25, 2026	36.03	36.03	34.23	34.97	34.97	-1.74%	57,097
Jun 24, 2026	36.07	36.31	35.18	35.59	35.59	-1.14%	53,106
Jun 23, 2026	36.34	36.71	35.97	36.00	36.00	-4.59%	55,941
Jun 22, 2026	38.29	38.94	37.59	37.73	37.73	-1.37%	112,085
Jun 18, 2026	38.00	38.63	37.65	38.56	38.25	3.41%	63,824
Jun 17, 2026	38.09	38.32	37.00	37.29	36.99	-1.61%	62,991
Jun 16, 2026	38.73	38.73	37.90	37.90	37.60	-2.70%	48,886
Jun 15, 2026	38.16	39.06	38.12	38.95	38.64	4.28%	81,354
Jun 12, 2026	37.65	38.10	37.37	37.62	37.05	0.11%	83,511
Jun 11, 2026	36.91	37.75	36.45	37.58	37.01	2.45%	57,291
Jun 10, 2026	37.63	38.00	36.59	36.68	36.13	-4.28%	125,912
Jun 9, 2026	38.92	39.05	36.50	38.32	37.74	-0.51%	97,734
Jun 8, 2026	38.69	38.72	38.00	38.52	37.94	1.74%	69,380
Jun 5, 2026	40.05	40.05	37.91	38.12	37.29	-6.93%	92,914
Jun 4, 2026	39.87	41.50	39.36	40.96	40.06	2.02%	92,950
Jun 3, 2026	41.76	41.76	40.07	40.15	39.27	-4.20%	90,914
Jun 2, 2026	42.81	44.00	41.70	41.91	40.99	-0.85%	104,994
Jun 1, 2026	40.31	42.34	40.31	42.27	41.34	7.27%	131,969
May 29, 2026	40.40	40.95	39.63	39.63	38.54	-1.39%	131,455
May 28, 2026	39.65	40.51	39.65	40.19	39.09	0.88%	71,293
May 27, 2026	40.11	40.16	39.01	39.84	38.75	-1.21%	111,431
May 26, 2026	40.74	41.00	39.75	40.33	39.22	-0.41%	116,411
May 22, 2026	42.45	42.45	40.89	40.98	39.39	-2.34%	120,825
May 21, 2026	42.67	43.46	41.54	41.96	40.33	-2.15%	88,175
May 20, 2026	42.91	43.43	42.32	42.89	41.22	1.74%	71,357
May 19, 2026	41.92	43.00	41.58	42.15	40.51	-0.94%	79,821
May 18, 2026	44.46	44.46	41.70	42.55	40.90	-1.55%	123,806
May 15, 2026	44.73	45.12	43.67	43.67	41.54	-5.50%	192,314
May 14, 2026	44.91	46.34	44.75	46.21	43.95	5.09%	125,061
May 13, 2026	43.80	44.31	43.00	43.97	41.82	2.73%	77,293
May 12, 2026	42.26	43.33	41.49	42.80	40.71	1.09%	93,611
May 11, 2026	41.22	43.07	41.22	42.34	40.27	2.32%	120,902
May 8, 2026	41.27	42.21	41.14	41.59	39.36	1.66%	75,176
May 7, 2026	40.13	41.38	39.77	40.91	38.72	1.99%	129,169
May 6, 2026	38.12	40.11	38.03	40.11	37.96	7.42%	111,434
May 5, 2026	38.12	38.18	37.34	37.34	35.34	-1.33%	121,511
May 4, 2026	38.00	38.60	37.03	37.85	35.82	-0.17%	81,807
May 1, 2026	38.98	39.30	37.91	38.29	35.88	-0.62%	122,918
Apr 30, 2026	41.02	41.02	38.40	38.53	36.10	-5.52%	105,923
Apr 29, 2026	41.67	41.67	40.37	40.78	38.21	-2.18%	72,114
Apr 28, 2026	40.94	42.00	40.54	41.69	39.06	-2.02%	72,841
Apr 27, 2026	40.94	42.55	40.48	42.55	39.87	5.00%	121,803
Apr 24, 2026	39.09	41.55	39.08	40.91	37.97	5.22%	131,127
Apr 23, 2026	39.50	39.90	38.48	38.88	36.09	-1.69%	61,239
Apr 22, 2026	39.34	39.58	38.97	39.55	36.71	1.41%	36,056
Apr 21, 2026	39.48	39.54	38.76	39.00	36.20	-1.19%	72,940
Apr 20, 2026	38.96	39.49	38.52	39.47	36.64	0.33%	75,385
Apr 17, 2026	39.46	39.75	39.26	39.71	36.52	1.85%	79,897
Apr 16, 2026	38.85	39.36	38.45	38.99	35.85	-0.41%	59,158
Apr 15, 2026	38.69	39.40	38.47	39.15	36.00	1.61%	67,473
Apr 14, 2026	37.34	38.55	37.31	38.53	35.43	4.50%	167,978
Apr 13, 2026	36.10	37.00	36.10	36.87	33.90	0.22%	37,452
Apr 10, 2026	36.06	37.35	36.06	37.15	33.83	3.25%	112,583
Apr 9, 2026	35.60	36.11	35.26	35.98	32.76	1.15%	29,473
Apr 8, 2026	36.25	36.26	35.24	35.57	32.39	2.68%	30,661
Apr 7, 2026	34.22	34.65	33.70	34.64	31.54	0.38%	45,589
Apr 6, 2026	34.37	34.55	34.20	34.51	31.42	-0.18%	33,241
Apr 2, 2026	33.45	34.80	33.40	34.80	31.48	1.31%	33,017
Apr 1, 2026	34.46	34.74	34.23	34.35	31.07	0.85%	32,436
Mar 31, 2026	32.33	34.12	32.33	34.06	30.81	6.84%	42,904
Mar 30, 2026	32.75	32.93	31.77	31.88	28.84	-1.75%	57,889
Mar 27, 2026	33.22	33.46	32.62	32.66	29.35	-3.03%	70,963
Mar 26, 2026	34.85	34.85	33.61	33.68	30.27	-4.76%	44,898
Mar 25, 2026	35.08	35.93	35.08	35.37	31.78	2.30%	28,412
Mar 24, 2026	34.44	34.76	34.28	34.57	31.07	-0.40%	76,659
Mar 23, 2026	34.99	35.32	34.47	34.71	31.20	1.92%	140,783
Mar 20, 2026	35.58	35.58	34.15	34.39	30.61	-3.91%	580,904
Mar 19, 2026	35.65	36.07	35.06	35.79	31.85	-1.30%	59,320
Mar 18, 2026	36.73	36.80	36.23	36.26	32.27	-0.90%	70,819
Mar 17, 2026	37.22	37.35	36.55	36.59	32.56	-0.73%	38,786
Mar 16, 2026	36.70	37.89	36.50	36.86	32.80	2.04%	71,986
Mar 13, 2026	37.56	37.92	36.42	36.46	32.15	-2.09%	79,720
Mar 12, 2026	37.61	37.62	36.91	37.24	32.84	-1.79%	43,628
Mar 11, 2026	37.90	38.30	37.59	37.92	33.44	1.01%	33,478
Mar 10, 2026	36.97	38.02	36.95	37.54	33.10	1.24%	65,595
Mar 9, 2026	35.60	37.08	35.42	37.08	32.69	3.05%	68,561
Mar 6, 2026	36.61	37.30	35.97	36.18	31.73	-3.34%	89,206
Mar 5, 2026	36.94	37.63	36.14	37.43	32.82	0.21%	102,432
Mar 4, 2026	36.85	37.80	36.77	37.35	32.75	1.72%	80,930
Mar 3, 2026	36.17	36.90	35.97	36.72	32.20	-1.34%	85,478
Mar 2, 2026	35.43	37.48	35.36	37.22	32.64	3.49%	106,232
Feb 27, 2026	37.34	37.73	36.28	36.39	31.54	-5.16%	210,468
Feb 26, 2026	40.81	40.81	38.24	38.37	33.26	-6.37%	150,221
Feb 25, 2026	40.86	41.50	40.65	40.98	35.52	1.61%	118,280
Feb 24, 2026	39.91	40.53	38.95	40.33	34.95	0.90%	65,189
Feb 23, 2026	39.88	40.51	39.58	39.97	34.64	1.10%	74,705
Feb 20, 2026	39.20	40.00	38.97	39.85	34.27	0.94%	82,977
Feb 19, 2026	39.26	39.55	38.94	39.48	33.95	-0.03%	34,621
Feb 18, 2026	39.59	40.04	39.23	39.49	33.96	1.99%	98,101
Feb 17, 2026	37.81	39.25	37.25	38.72	33.29	1.60%	56,189
Feb 13, 2026	39.60	39.60	38.18	38.40	32.77	-2.83%	117,117
Feb 12, 2026	40.97	41.17	39.47	39.52	33.72	-1.94%	79,843
Feb 11, 2026	40.78	41.05	40.08	40.30	34.39	0.70%	74,357
Feb 10, 2026	40.66	40.85	39.83	40.02	34.15	-0.74%	59,447
Feb 9, 2026	38.90	41.08	38.90	40.32	34.41	2.82%	107,859
Feb 6, 2026	37.22	39.93	37.03	39.60	33.46	9.53%	145,070
Feb 5, 2026	36.76	37.07	35.95	36.16	30.55	-1.40%	84,223
Feb 4, 2026	38.13	38.13	36.07	36.67	30.99	-4.32%	134,033
Feb 3, 2026	39.75	39.75	37.25	38.33	32.39	-3.20%	258,202