Skip to main content
YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
14.42
-0.16 (-1.10%)
At close: Apr 28, 2026, 4:00 PM EDT
14.40
-0.02 (-0.14%)
After-hours: Apr 28, 2026, 8:00 PM EDT

NVDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.2214.5014.1314.4214.42-1.10%4,180,189
Apr 27, 202614.2014.6014.0914.5814.583.18%3,374,783
Apr 24, 202613.8914.2913.8614.1314.132.24%5,671,501
Apr 23, 202613.9514.0013.6813.8213.82-1.78%2,904,778
Apr 22, 202614.0114.0813.9214.0713.931.08%2,282,720
Apr 21, 202614.0514.0713.8813.9213.78-0.85%3,981,285
Apr 20, 202613.9414.0413.8214.0413.900.14%2,088,031
Apr 17, 202613.9014.0213.8914.0213.881.52%4,690,588
Apr 16, 202613.8113.9013.7013.8113.67-1.15%4,181,023
Apr 15, 202613.8414.0613.8013.9713.720.94%6,227,577
Apr 14, 202613.5913.8513.5713.8413.592.59%3,670,642
Apr 13, 202613.3313.5213.3313.4913.240.30%3,310,411
Apr 10, 202613.2513.5413.2513.4513.211.66%5,348,051
Apr 9, 202613.1613.2513.0813.2312.99-0.23%3,822,763
Apr 8, 202613.4013.4413.1713.2612.911.45%5,878,033
Apr 7, 202612.9613.0812.8413.0712.720.23%5,683,869
Apr 6, 202613.0213.0612.9513.0412.700.15%5,290,261
Apr 2, 202612.7613.0312.7413.0212.68-0.38%5,482,666
Apr 1, 202613.0513.1313.0213.0712.610.69%5,107,567
Mar 31, 202612.5213.0112.5212.9812.534.85%10,872,421
Mar 30, 202612.6212.6812.3412.3811.95-1.28%11,619,144
Mar 27, 202612.7312.7712.5112.5412.10-1.88%7,495,999
Mar 26, 202613.1313.1412.7812.7812.33-4.56%6,082,481
Mar 25, 202613.2813.4913.2713.3912.811.83%7,495,563
Mar 24, 202613.1213.2213.0713.1512.58-0.08%7,616,170
Mar 23, 202613.2313.3213.1013.1612.591.54%8,462,925
Mar 20, 202613.3413.3412.8812.9612.40-2.85%7,252,901
Mar 19, 202613.3213.4413.1413.3412.76-1.98%5,664,681
Mar 18, 202613.7013.7613.5913.6112.89-0.51%5,097,255
Mar 17, 202613.8213.8313.6413.6812.96-0.07%3,262,164
Mar 16, 202613.6614.0113.6013.6912.971.26%5,275,180
Mar 13, 202613.7313.8113.4913.5212.80-1.02%6,690,534
Mar 12, 202613.7013.7413.5613.6612.94-1.73%5,377,584
Mar 11, 202613.8613.9513.8013.9013.050.72%4,070,332
Mar 10, 202613.6513.8813.6513.8012.961.02%4,504,081
Mar 9, 202613.3013.6813.2113.6612.832.55%4,690,405
Mar 6, 202613.4613.6413.2713.3212.51-2.63%5,174,189
Mar 5, 202613.5513.7213.3213.6812.84-0.58%6,873,022
Mar 4, 202613.6213.8513.5713.7612.811.62%3,658,149
Mar 3, 202613.4213.6013.3213.5412.61-0.88%3,781,592
Mar 2, 202613.1613.7313.1313.6612.722.71%5,192,058
Feb 27, 202613.6013.6813.2713.3012.38-3.90%8,470,609
Feb 26, 202614.3814.3913.7913.8412.88-4.55%8,787,540
Feb 25, 202614.4014.6114.3814.5013.391.26%7,529,574
Feb 24, 202614.2314.3814.0014.3213.230.70%7,011,429
Feb 23, 202614.2214.3914.1314.2213.130.64%7,998,415
Feb 20, 202613.9214.1813.9014.1313.050.86%8,107,279
Feb 19, 202613.9614.0513.8714.0112.94-0.64%5,507,125
Feb 18, 202614.1314.2714.0214.1012.941.59%4,154,062
Feb 17, 202613.6314.0213.4613.8812.731.17%4,148,980
Feb 13, 202614.0414.0413.6313.7212.59-1.93%4,352,213
Feb 12, 202614.3614.4013.9613.9912.83-2.03%3,245,399
Feb 11, 202614.4214.5014.2014.2813.000.71%4,517,780
Feb 10, 202614.3814.4714.1714.1812.91-0.77%3,249,201
Feb 9, 202613.9314.5613.9314.2913.012.07%5,105,486
Feb 6, 202613.4414.1113.3214.0012.756.54%5,983,807
Feb 5, 202613.3313.4813.0813.1411.97-1.87%9,089,878
Feb 4, 202613.8013.8013.2213.3912.11-3.39%5,355,311
Feb 3, 202614.3114.3113.5513.8612.53-2.81%6,083,494
Feb 2, 202614.3614.5614.2014.2612.89-2.40%4,884,107
Jan 30, 202614.5914.7714.4914.6113.21-0.41%5,590,033
Jan 29, 202614.6014.7314.3414.6713.27-0.34%5,360,072
Jan 28, 202614.7214.7814.6414.7213.211.03%3,174,878
Jan 27, 202614.4914.6514.4114.5713.080.90%3,060,559
Jan 26, 202614.4914.6114.4214.4412.96-0.41%4,815,310
Jan 23, 202614.4714.6314.4614.5013.021.19%4,371,465
Jan 22, 202614.3214.4314.2714.3312.86-4,824,287
Jan 21, 202613.9914.4613.9414.3312.793.02%5,726,625
Jan 20, 202614.1714.2113.8913.9112.41-3.80%6,465,035
Jan 16, 202614.5614.6314.4614.4612.90-4,897,400
Jan 15, 202614.4014.5814.3914.4612.901.12%5,798,723
Jan 14, 202614.3814.3814.1214.3012.68-1.04%6,323,208
Jan 13, 202614.3914.5614.2914.4512.810.63%5,936,170
Jan 12, 202614.2414.5014.2414.3612.73-6,188,413
Jan 9, 202614.3814.4514.2714.3612.73-0.07%4,144,456
Jan 8, 202614.6114.6514.2714.3712.74-2.51%6,245,340
Jan 7, 202614.6614.8414.5514.7412.971.03%5,986,144
Jan 6, 202614.7314.8514.5614.5912.84-0.07%7,296,736
Jan 5, 202614.8014.9114.4814.6012.85-0.14%6,441,553
Jan 2, 202614.6714.8114.5814.6212.870.07%5,370,013
Dec 31, 202514.7914.8514.6014.6112.73-0.34%5,122,249
Dec 30, 202514.6814.7414.6214.6612.77-0.27%4,013,075
Dec 29, 202514.6414.7014.5214.7012.81-0.68%4,269,258
Dec 26, 202514.7514.9314.7514.8012.90-0.07%5,088,420
Dec 24, 202514.7814.8114.6714.8112.80-0.20%3,733,769
Dec 23, 202514.4414.8514.4414.8412.832.42%8,620,307
Dec 22, 202514.5314.5314.4314.4912.530.98%5,722,852
Dec 19, 202514.0814.3714.0814.3512.413.02%8,234,727
Dec 18, 202513.9614.0813.7913.9312.040.72%5,376,795
Dec 17, 202514.2214.2313.7713.8311.86-3.35%8,310,872
Dec 16, 202514.2014.3414.1214.3112.270.77%4,979,436
Dec 15, 202514.3114.3314.1014.2012.170.71%4,507,014
Dec 12, 202514.5314.6314.0714.1012.09-2.76%5,681,927
Dec 11, 202514.4314.5214.1714.5012.43-2.03%5,829,871
Dec 10, 202514.8514.8814.6814.8012.56-0.27%4,659,321
Dec 9, 202514.8914.8914.7514.8412.59-0.20%5,312,779
Dec 8, 202514.6715.0314.6714.8712.621.23%7,939,747
Dec 5, 202514.7014.7514.5614.6912.470.07%3,888,366
Dec 4, 202514.5414.7114.4614.6812.460.69%4,671,455
Dec 3, 202514.6714.7414.5414.5812.23-0.61%5,246,497