Skip to main content
YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
14.69
+0.01 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
14.70
+0.01 (0.06%)
After-hours: Dec 5, 2025, 8:00 PM EST

NVDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.7014.7514.5614.6914.690.07%3,859,190
Dec 4, 202514.5414.7114.4614.6814.680.69%4,638,491
Dec 3, 202514.6714.7414.5414.5814.42-0.61%5,246,497
Dec 2, 202514.7014.9014.5914.6714.500.62%6,012,344
Dec 1, 202514.2514.6014.1814.5814.421.39%5,538,136
Nov 28, 202514.5014.5314.3514.3814.22-2.44%3,857,396
Nov 26, 202514.8014.8714.5914.7414.411.31%7,318,633
Nov 25, 202514.3714.5813.9414.5514.23-2.28%8,340,590
Nov 24, 202514.6114.9314.4614.8914.562.27%4,899,346
Nov 21, 202514.7314.9414.1314.5614.24-0.88%7,614,972
Nov 20, 202515.6515.7014.6314.6914.36-3.36%9,425,483
Nov 19, 202515.0215.2614.9315.2014.722.77%5,716,008
Nov 18, 202514.9515.0214.6814.7914.32-2.50%5,469,380
Nov 17, 202515.1415.3315.0115.1714.69-1.56%4,928,436
Nov 14, 202514.8415.4514.7115.4114.921.52%4,809,230
Nov 13, 202515.4215.4614.9415.1814.70-3.50%4,832,281
Nov 12, 202515.8015.8115.5715.7315.090.38%4,722,041
Nov 11, 202515.7515.7615.5515.6715.03-1.76%7,282,896
Nov 10, 202515.7416.0015.6615.9515.304.04%6,935,492
Nov 7, 202515.1015.3314.6615.3314.71-0.13%11,057,203
Nov 6, 202516.0116.0915.2115.3514.72-5.25%10,212,036
Nov 5, 202516.4916.8116.2016.2015.23-1.76%6,522,060
Nov 4, 202516.8016.8616.4316.4915.51-3.23%5,575,387
Nov 3, 202517.0917.2917.0017.0416.021.79%6,987,701
Oct 31, 202516.9717.0616.7316.7415.74-0.24%6,701,786
Oct 30, 202516.9016.9516.6916.7815.78-2.50%6,482,986
Oct 29, 202517.2717.5717.0817.2116.012.38%14,791,323
Oct 28, 202516.3116.9616.2616.8115.643.64%11,891,408
Oct 27, 202516.1316.2516.0516.2215.092.01%7,717,263
Oct 24, 202515.7315.9815.7215.9014.791.86%7,661,708
Oct 23, 202515.4815.6815.4215.6114.520.26%7,513,681
Oct 22, 202515.6415.8015.2915.5714.37-0.38%8,317,418
Oct 21, 202515.7215.7415.5215.6314.43-0.38%6,202,346
Oct 20, 202515.7115.8615.6415.6914.49-0.13%5,733,848
Oct 17, 202515.4415.7615.4415.7114.500.83%7,879,828
Oct 16, 202515.6115.7115.4315.5814.380.39%8,655,350
Oct 15, 202515.9215.9315.3115.5214.23-0.19%9,722,447
Oct 14, 202515.9415.9415.5215.5514.25-3.83%10,066,819
Oct 13, 202516.1316.2816.0016.1714.822.60%8,358,674
Oct 10, 202516.5316.6515.7515.7614.45-4.31%13,873,674
Oct 9, 202516.4016.5816.3516.4715.10-3.17%9,315,200
Oct 8, 202516.8017.0216.8017.0114.862.10%8,824,180
Oct 7, 202516.7616.9716.6016.6614.56-0.18%6,881,849
Oct 6, 202516.7016.8216.5316.6914.58-0.89%7,820,298
Oct 3, 202516.9517.0316.6716.8414.72-0.53%5,963,335
Oct 2, 202516.9617.0416.9016.9314.790.47%6,609,205
Oct 1, 202516.7616.8916.6916.8514.720.30%4,302,328
Sep 30, 202516.6016.8516.5716.8014.681.39%6,674,486
Sep 29, 202516.4816.6816.4716.5714.481.47%5,231,077
Sep 26, 202516.3316.3516.0816.3314.270.31%5,254,987
Sep 25, 202516.0016.4515.8916.2814.230.49%7,757,897
Sep 24, 202516.3416.3616.0716.2014.16-0.49%6,469,207
Sep 23, 202516.4816.5016.1816.2814.23-1.81%5,692,660
Sep 22, 202516.1016.6416.0616.5814.492.66%7,639,728
Sep 19, 202516.1016.2516.0516.1514.110.19%5,111,982
Sep 18, 202515.9716.2015.8816.1214.093.00%8,659,792
Sep 17, 202515.8715.9015.4815.6513.68-2.49%6,766,671
Sep 16, 202516.2216.2516.0016.0514.03-1.29%4,555,792
Sep 15, 202516.1016.3016.0116.2614.21-5,569,786
Sep 12, 202516.2316.2916.1616.2614.210.49%4,499,039
Sep 11, 202516.2916.3316.1516.1814.14-3.80%3,453,073
Sep 10, 202516.7716.9116.7216.8214.142.37%5,431,651
Sep 9, 202516.2916.4516.1016.4313.811.23%3,280,185
Sep 8, 202516.1516.4216.1516.2313.640.74%4,009,218
Sep 5, 202516.1916.2715.8316.1113.54-2.30%4,743,827
Sep 4, 202516.3916.5016.2916.4913.860.67%1,895,031
Sep 3, 202516.4116.5516.2316.3813.77-3,353,275
Sep 2, 202516.2816.5116.0516.3813.77-1.62%4,029,426
Aug 29, 202517.0017.0116.5716.6513.99-2.92%4,316,580
Aug 28, 202517.0817.3316.8217.1514.410.65%5,024,220
Aug 27, 202517.0717.1016.8617.0414.320.06%4,030,421
Aug 26, 202516.9217.0816.8317.0314.310.77%2,823,023
Aug 25, 202516.7817.0516.6716.9014.200.78%3,063,859
Aug 22, 202516.3016.8216.1916.7714.091.57%3,089,978
Aug 21, 202516.4916.6816.4016.5113.88-0.18%3,658,164
Aug 20, 202516.5216.5615.9416.5413.90-0.18%6,375,511
Aug 19, 202517.0917.1016.5616.5713.93-2.87%5,077,245
Aug 18, 202516.9317.1216.9217.0614.340.77%4,066,441
Aug 15, 202517.0617.0716.7216.9314.23-0.82%5,669,769
Aug 14, 202516.8817.1516.8517.0714.35-4.42%4,682,537
Aug 13, 202517.9418.0317.6517.8614.30-0.56%6,242,774
Aug 12, 202517.9317.9817.6517.9614.380.62%5,814,982
Aug 11, 202517.8317.9817.7017.8514.30-0.17%5,395,402
Aug 8, 202517.8017.9217.7117.8814.320.85%3,551,232
Aug 7, 202517.7917.9317.5617.7314.200.62%4,665,307
Aug 6, 202517.3417.6417.3317.6214.110.80%2,663,877
Aug 5, 202517.5817.6317.2917.4814.00-0.63%3,549,846
Aug 4, 202517.2217.6017.1617.5914.093.11%3,309,610
Aug 1, 202517.0817.3016.7717.0613.66-1.95%5,888,407
Jul 31, 202517.7317.7317.2317.4013.94-0.57%4,785,710
Jul 30, 202517.3417.5417.3017.5014.021.39%3,692,944
Jul 29, 202517.4217.5017.2417.2613.82-0.40%3,724,085
Jul 28, 202517.1417.3417.1417.3313.881.46%3,329,102
Jul 25, 202517.0817.1917.0417.0813.68-0.06%3,368,086
Jul 24, 202516.9517.1016.8717.0913.691.79%3,390,564
Jul 23, 202516.6616.8416.5316.7913.452.19%3,949,183
Jul 22, 202516.8316.8316.1916.4313.16-2.38%4,446,111
Jul 21, 202516.9116.9816.8116.8313.48-0.36%5,178,485
Jul 18, 202516.9717.0016.7916.8913.53-0.24%5,401,443
Jul 17, 202516.8716.9716.8016.9313.56-5.21%5,372,555