Roundhill NVDA WeeklyPay ETF (NVDW)

BATS: NVDW · Real-Time Price · USD

41.69

-0.86 (-2.02%)

At close: Apr 28, 2026, 4:00 PM EDT

41.57

-0.12 (-0.29%)

After-hours: Apr 28, 2026, 8:00 PM EDT

NVDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.85	42.01	40.58	41.69	41.69	-2.02%	5,881
Apr 27, 2026	40.94	42.55	40.48	42.55	42.55	4.01%	121,803
Apr 24, 2026	39.09	41.55	39.08	40.91	40.53	5.22%	131,127
Apr 23, 2026	39.50	39.90	38.48	38.88	38.51	-1.69%	61,239
Apr 22, 2026	39.34	39.58	38.97	39.55	39.18	1.41%	36,056
Apr 21, 2026	39.48	39.54	38.76	39.00	38.63	-1.19%	72,940
Apr 20, 2026	38.96	39.49	38.52	39.47	39.10	-0.60%	75,385
Apr 17, 2026	39.46	39.75	39.26	39.71	38.97	1.85%	79,897
Apr 16, 2026	38.85	39.36	38.45	38.99	38.27	-0.41%	59,158
Apr 15, 2026	38.69	39.40	38.47	39.15	38.42	1.61%	67,473
Apr 14, 2026	37.34	38.55	37.31	38.53	37.81	4.50%	167,978
Apr 13, 2026	36.10	37.00	36.10	36.87	36.18	-0.75%	37,452
Apr 10, 2026	36.06	37.35	36.06	37.15	36.10	3.25%	112,583
Apr 9, 2026	35.60	36.11	35.26	35.98	34.97	1.15%	29,473
Apr 8, 2026	36.25	36.26	35.24	35.57	34.57	2.68%	30,661
Apr 7, 2026	34.22	34.65	33.70	34.64	33.66	0.38%	45,589
Apr 6, 2026	34.37	34.55	34.20	34.51	33.54	-0.83%	33,241
Apr 2, 2026	33.45	34.80	33.40	34.80	33.60	1.31%	33,017
Apr 1, 2026	34.46	34.74	34.23	34.35	33.16	0.85%	32,436
Mar 31, 2026	32.33	34.12	32.33	34.06	32.88	6.84%	42,904
Mar 30, 2026	32.75	32.93	31.77	31.88	30.78	-2.39%	57,889
Mar 27, 2026	33.22	33.46	32.62	32.66	31.33	-3.03%	70,963
Mar 26, 2026	34.85	34.85	33.61	33.68	32.31	-4.76%	44,898
Mar 25, 2026	35.08	35.93	35.08	35.37	33.92	2.30%	28,412
Mar 24, 2026	34.44	34.76	34.28	34.57	33.16	-0.40%	76,659
Mar 23, 2026	34.99	35.32	34.47	34.71	33.29	0.93%	140,783
Mar 20, 2026	35.58	35.58	34.15	34.39	32.66	-3.91%	580,904
Mar 19, 2026	35.65	36.07	35.06	35.79	33.99	-1.30%	59,320
Mar 18, 2026	36.73	36.80	36.23	36.26	34.44	-0.90%	70,819
Mar 17, 2026	37.22	37.35	36.55	36.59	34.75	-0.73%	38,786
Mar 16, 2026	36.70	37.89	36.50	36.86	35.01	1.10%	71,986
Mar 13, 2026	37.56	37.92	36.42	36.46	34.31	-2.09%	79,720
Mar 12, 2026	37.61	37.62	36.91	37.24	35.04	-1.79%	43,628
Mar 11, 2026	37.90	38.30	37.59	37.92	35.68	1.01%	33,478
Mar 10, 2026	36.97	38.02	36.95	37.54	35.33	1.24%	65,595
Mar 9, 2026	35.60	37.08	35.42	37.08	34.89	2.49%	68,561
Mar 6, 2026	36.61	37.30	35.97	36.18	33.86	-3.34%	89,206
Mar 5, 2026	36.94	37.63	36.14	37.43	35.03	0.21%	102,432
Mar 4, 2026	36.85	37.80	36.77	37.35	34.96	1.72%	80,930
Mar 3, 2026	36.17	36.90	35.97	36.72	34.37	-1.34%	85,478
Mar 2, 2026	35.43	37.48	35.36	37.22	34.84	2.28%	106,232
Feb 27, 2026	37.34	37.73	36.28	36.39	33.66	-5.16%	210,468
Feb 26, 2026	40.81	40.81	38.24	38.37	35.49	-6.37%	150,221
Feb 25, 2026	40.86	41.50	40.65	40.98	37.91	1.61%	118,280
Feb 24, 2026	39.91	40.53	38.95	40.33	37.31	0.90%	65,189
Feb 23, 2026	39.88	40.51	39.58	39.97	36.97	0.30%	74,705
Feb 20, 2026	39.20	40.00	38.97	39.85	36.57	0.94%	82,977
Feb 19, 2026	39.26	39.55	38.94	39.48	36.23	-0.03%	34,621
Feb 18, 2026	39.59	40.04	39.23	39.49	36.24	1.99%	98,101
Feb 17, 2026	37.81	39.25	37.25	38.72	35.53	0.83%	56,189
Feb 13, 2026	39.60	39.60	38.18	38.40	34.97	-2.83%	117,117
Feb 12, 2026	40.97	41.17	39.47	39.52	35.99	-1.94%	79,843
Feb 11, 2026	40.78	41.05	40.08	40.30	36.70	0.70%	74,357
Feb 10, 2026	40.66	40.85	39.83	40.02	36.45	-0.74%	59,447
Feb 9, 2026	38.90	41.08	38.90	40.32	36.72	1.82%	107,859
Feb 6, 2026	37.22	39.93	37.03	39.60	35.71	9.53%	145,070
Feb 5, 2026	36.76	37.07	35.95	36.16	32.61	-1.40%	84,223
Feb 4, 2026	38.13	38.13	36.07	36.67	33.07	-4.32%	134,033
Feb 3, 2026	39.75	39.75	37.25	38.33	34.56	-3.20%	258,202
Feb 2, 2026	40.06	40.77	39.43	39.59	35.71	-4.35%	150,572
Jan 30, 2026	41.36	42.27	41.00	41.39	37.01	-1.00%	88,190
Jan 29, 2026	41.43	42.07	40.15	41.81	37.39	0.55%	89,285
Jan 28, 2026	41.52	41.77	41.14	41.58	37.18	1.84%	59,195
Jan 27, 2026	40.54	41.11	40.07	40.83	36.51	1.32%	49,726
Jan 26, 2026	40.50	40.93	40.14	40.30	36.04	-1.59%	52,395
Jan 23, 2026	40.73	41.35	40.69	40.95	36.32	2.22%	50,650
Jan 22, 2026	40.24	40.47	39.95	40.06	35.53	0.86%	83,682
Jan 21, 2026	38.67	40.28	38.54	39.72	35.23	3.63%	107,972
Jan 20, 2026	39.52	39.52	38.31	38.33	33.99	-6.19%	100,629
Jan 16, 2026	41.55	41.90	40.80	40.86	35.99	-0.56%	96,305
Jan 15, 2026	40.82	41.78	40.82	41.09	36.19	2.70%	137,468
Jan 14, 2026	40.26	40.34	39.47	40.01	35.24	-1.82%	85,733
Jan 13, 2026	40.51	41.25	40.17	40.75	35.89	0.51%	63,282
Jan 12, 2026	40.01	41.10	40.01	40.55	35.71	-0.62%	104,377
Jan 9, 2026	40.99	41.21	40.48	40.80	35.64	-0.39%	148,456
Jan 8, 2026	42.10	42.10	40.58	40.96	35.78	-2.59%	128,046
Jan 7, 2026	41.75	42.60	41.42	42.05	36.73	1.15%	155,880
Jan 6, 2026	42.25	42.87	41.46	41.57	36.31	-0.50%	119,000
Jan 5, 2026	42.83	43.18	41.25	41.78	36.50	-1.39%	151,269
Jan 2, 2026	42.60	43.42	42.26	42.37	36.60	1.27%	158,749
Dec 31, 2025	42.51	42.82	41.79	41.84	36.14	-0.62%	68,375
Dec 30, 2025	42.29	42.48	41.94	42.10	36.37	-0.57%	108,860
Dec 29, 2025	42.01	42.34	41.56	42.34	36.58	-2.53%	105,177
Dec 26, 2025	43.05	43.92	43.05	43.44	37.14	1.59%	207,213
Dec 24, 2025	42.71	42.85	42.31	42.76	36.56	-0.65%	81,189
Dec 23, 2025	41.25	43.05	41.25	43.04	36.80	3.61%	160,074
Dec 22, 2025	41.55	41.60	41.22	41.54	35.52	1.37%	83,164
Dec 19, 2025	39.89	41.11	39.89	40.98	34.76	4.51%	111,771
Dec 18, 2025	39.36	39.80	38.76	39.21	33.26	2.16%	79,800
Dec 17, 2025	39.90	39.90	38.30	38.38	32.56	-4.69%	134,484
Dec 16, 2025	39.84	40.39	39.61	40.27	34.16	0.78%	101,095
Dec 15, 2025	40.04	40.45	39.57	39.96	33.90	-0.20%	97,068
Dec 12, 2025	41.66	42.16	39.95	40.04	33.57	-4.03%	111,723
Dec 11, 2025	41.57	41.82	40.49	41.72	34.98	-1.72%	136,726
Dec 10, 2025	42.84	42.96	41.97	42.45	35.59	-0.84%	102,888
Dec 9, 2025	42.99	42.99	42.33	42.81	35.89	-0.21%	86,277
Dec 8, 2025	42.26	43.56	42.12	42.90	35.97	1.25%	156,708
Dec 5, 2025	42.82	42.99	42.03	42.37	35.19	-0.87%	102,483
Dec 4, 2025	42.17	43.09	41.87	42.74	35.50	2.32%	176,887
Dec 3, 2025	42.17	42.46	41.59	41.77	34.70	-1.14%	138,233