Skip to main content
YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
13.68
+0.04 (0.27%)
At close: Mar 5, 2026, 4:00 PM EST
13.58
-0.10 (-0.73%)
Pre-market: Mar 6, 2026, 7:34 AM EST

NVDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202613.5513.7213.3213.6813.68-0.58%6,861,533
Mar 4, 202613.6213.8513.5713.7613.641.62%3,658,149
Mar 3, 202613.4213.6013.3213.5413.43-0.88%3,781,592
Mar 2, 202613.1613.7313.1313.6613.542.71%5,192,058
Feb 27, 202613.6013.6813.2713.3013.19-3.90%8,470,609
Feb 26, 202614.3814.3913.7913.8413.72-4.55%8,787,540
Feb 25, 202614.4014.6114.3814.5014.261.26%7,529,574
Feb 24, 202614.2314.3814.0014.3214.090.70%7,011,429
Feb 23, 202614.2214.3914.1314.2213.990.64%7,998,415
Feb 20, 202613.9214.1813.9014.1313.900.86%8,107,279
Feb 19, 202613.9614.0513.8714.0113.78-0.64%5,507,125
Feb 18, 202614.1314.2714.0214.1013.781.59%4,154,062
Feb 17, 202613.6314.0213.4613.8813.561.17%4,148,980
Feb 13, 202614.0414.0413.6313.7213.41-1.93%4,352,213
Feb 12, 202614.3614.4013.9613.9913.67-2.03%3,245,399
Feb 11, 202614.4214.5014.2014.2813.850.71%4,517,780
Feb 10, 202614.3814.4714.1714.1813.75-0.77%3,249,201
Feb 9, 202613.9314.5613.9314.2913.862.07%5,105,486
Feb 6, 202613.4414.1113.3214.0013.586.54%5,983,807
Feb 5, 202613.3313.4813.0813.1412.74-1.87%9,089,878
Feb 4, 202613.8013.8013.2213.3912.90-3.39%5,355,311
Feb 3, 202614.3114.3113.5513.8613.35-2.81%6,083,494
Feb 2, 202614.3614.5614.2014.2613.73-2.40%4,884,107
Jan 30, 202614.5914.7714.4914.6114.07-0.41%5,590,033
Jan 29, 202614.6014.7314.3414.6714.13-0.34%5,360,072
Jan 28, 202614.7214.7814.6414.7214.071.03%3,174,878
Jan 27, 202614.4914.6514.4114.5713.930.90%3,060,559
Jan 26, 202614.4914.6114.4214.4413.81-0.41%4,815,310
Jan 23, 202614.4714.6314.4614.5013.861.19%4,371,465
Jan 22, 202614.3214.4314.2714.3313.70-4,824,287
Jan 21, 202613.9914.4613.9414.3313.623.02%5,726,625
Jan 20, 202614.1714.2113.8913.9113.22-3.80%6,465,035
Jan 16, 202614.5614.6314.4614.4613.74-4,897,400
Jan 15, 202614.4014.5814.3914.4613.741.12%5,798,723
Jan 14, 202614.3814.3814.1214.3013.50-1.04%6,323,208
Jan 13, 202614.3914.5614.2914.4513.640.63%5,936,170
Jan 12, 202614.2414.5014.2414.3613.56-6,188,413
Jan 9, 202614.3814.4514.2714.3613.56-0.07%4,144,456
Jan 8, 202614.6114.6514.2714.3713.57-2.51%6,245,340
Jan 7, 202614.6614.8414.5514.7413.821.03%5,986,144
Jan 6, 202614.7314.8514.5614.5913.68-0.07%7,296,736
Jan 5, 202614.8014.9114.4814.6013.68-0.14%6,441,553
Jan 2, 202614.6714.8114.5814.6213.700.07%5,370,013
Dec 31, 202514.7914.8514.6014.6113.56-0.34%5,122,249
Dec 30, 202514.6814.7414.6214.6613.61-0.27%4,013,075
Dec 29, 202514.6414.7014.5214.7013.64-0.68%4,269,258
Dec 26, 202514.7514.9314.7514.8013.74-0.07%5,088,420
Dec 24, 202514.7814.8114.6714.8113.64-0.20%3,733,769
Dec 23, 202514.4414.8514.4414.8413.672.42%8,620,307
Dec 22, 202514.5314.5314.4314.4913.340.98%5,722,852
Dec 19, 202514.0814.3714.0814.3513.213.02%8,234,727
Dec 18, 202513.9614.0813.7913.9312.830.72%5,376,795
Dec 17, 202514.2214.2313.7713.8312.63-3.35%8,310,872
Dec 16, 202514.2014.3414.1214.3113.070.77%4,979,436
Dec 15, 202514.3114.3314.1014.2012.970.71%4,507,014
Dec 12, 202514.5314.6314.0714.1012.87-2.76%5,681,927
Dec 11, 202514.4314.5214.1714.5013.24-2.03%5,829,871
Dec 10, 202514.8514.8814.6814.8013.38-0.27%4,659,321
Dec 9, 202514.8914.8914.7514.8413.41-0.20%5,312,779
Dec 8, 202514.6715.0314.6714.8713.441.23%7,939,747
Dec 5, 202514.7014.7514.5614.6913.280.07%3,888,366
Dec 4, 202514.5414.7114.4614.6813.270.69%4,671,455
Dec 3, 202514.6714.7414.5414.5813.03-0.61%5,246,497
Dec 2, 202514.7014.9014.5914.6713.110.62%6,012,344
Dec 1, 202514.2514.6014.1814.5813.031.39%5,538,136
Nov 28, 202514.5014.5314.3514.3812.85-2.44%3,857,396
Nov 26, 202514.8014.8714.5914.7413.031.31%7,318,633
Nov 25, 202514.3714.5813.9414.5512.86-2.28%8,340,590
Nov 24, 202514.6114.9314.4614.8913.162.27%4,899,346
Nov 21, 202514.7314.9414.1314.5612.87-0.88%7,614,972
Nov 20, 202515.6515.7014.6314.6912.98-3.36%9,425,483
Nov 19, 202515.0215.2614.9315.2013.302.77%5,716,008
Nov 18, 202514.9515.0214.6814.7912.94-2.50%5,469,380
Nov 17, 202515.1415.3315.0115.1713.27-1.56%4,928,436
Nov 14, 202514.8415.4514.7115.4113.481.52%4,809,230
Nov 13, 202515.4215.4614.9415.1813.28-3.50%4,832,281
Nov 12, 202515.8015.8115.5715.7313.640.38%4,722,041
Nov 11, 202515.7515.7615.5515.6713.59-1.76%7,282,896
Nov 10, 202515.7416.0015.6615.9513.834.04%6,935,492
Nov 7, 202515.1015.3314.6615.3313.29-0.13%11,057,203
Nov 6, 202516.0116.0915.2115.3513.31-5.25%10,212,036
Nov 5, 202516.4916.8116.2016.2013.77-1.76%6,522,060
Nov 4, 202516.8016.8616.4316.4914.02-3.23%5,575,387
Nov 3, 202517.0917.2917.0017.0414.481.79%6,987,701
Oct 31, 202516.9717.0616.7316.7414.23-0.24%6,701,786
Oct 30, 202516.9016.9516.6916.7814.26-2.50%6,482,986
Oct 29, 202517.2717.5717.0817.2114.472.38%14,791,323
Oct 28, 202516.3116.9616.2616.8114.143.64%11,891,408
Oct 27, 202516.1316.2516.0516.2213.642.01%7,717,263
Oct 24, 202515.7315.9815.7215.9013.371.86%7,661,708
Oct 23, 202515.4815.6815.4215.6113.130.26%7,513,681
Oct 22, 202515.6415.8015.2915.5712.99-0.38%8,317,418
Oct 21, 202515.7215.7415.5215.6313.04-0.38%6,202,346
Oct 20, 202515.7115.8615.6415.6913.09-0.13%5,733,848
Oct 17, 202515.4415.7615.4415.7113.110.83%7,879,828
Oct 16, 202515.6115.7115.4315.5813.000.39%8,655,350
Oct 15, 202515.9215.9315.3115.5212.86-0.19%9,722,447
Oct 14, 202515.9415.9415.5215.5512.88-3.83%10,066,819
Oct 13, 202516.1316.2816.0016.1713.402.60%8,358,674
Oct 10, 202516.5316.6515.7515.7613.06-4.31%13,873,674