YieldMax NVDA Option Income Strategy ETF (NVDY)
NYSEARCA: NVDY · Real-Time Price · USD
12.03
-0.20 (-1.64%)
At close: Jun 26, 2026, 4:00 PM EDT
12.08
+0.05 (0.42%)
After-hours: Jun 26, 2026, 8:00 PM EDT
NVDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.08 | 12.21 | 11.98 | 12.03 | 12.03 | -1.64% | 3,095,268 |
| Jun 25, 2026 | 12.49 | 12.50 | 12.02 | 12.23 | 12.23 | -1.37% | 3,648,530 |
| Jun 24, 2026 | 12.57 | 12.65 | 12.37 | 12.50 | 12.40 | -0.48% | 3,356,016 |
| Jun 23, 2026 | 12.69 | 12.76 | 12.55 | 12.56 | 12.46 | -3.24% | 2,885,203 |
| Jun 22, 2026 | 13.09 | 13.23 | 12.95 | 12.98 | 12.88 | -0.76% | 2,443,188 |
| Jun 18, 2026 | 12.96 | 13.13 | 12.93 | 13.08 | 12.97 | 1.89% | 2,342,240 |
| Jun 17, 2026 | 13.10 | 13.13 | 12.89 | 12.96 | 12.73 | -0.77% | 1,922,850 |
| Jun 16, 2026 | 13.20 | 13.20 | 13.05 | 13.06 | 12.83 | -1.21% | 1,515,098 |
| Jun 15, 2026 | 13.09 | 13.25 | 13.07 | 13.22 | 12.99 | 2.48% | 2,665,308 |
| Jun 12, 2026 | 12.90 | 13.00 | 12.81 | 12.90 | 12.68 | 0.08% | 2,322,180 |
| Jun 11, 2026 | 12.73 | 12.93 | 12.59 | 12.89 | 12.67 | 2.13% | 3,277,454 |
| Jun 10, 2026 | 12.97 | 13.12 | 12.71 | 12.74 | 12.40 | -3.19% | 2,589,200 |
| Jun 9, 2026 | 13.28 | 13.32 | 12.67 | 13.16 | 12.81 | -0.23% | 4,413,002 |
| Jun 8, 2026 | 13.25 | 13.26 | 13.05 | 13.19 | 12.84 | 1.46% | 2,185,915 |
| Jun 5, 2026 | 13.53 | 13.54 | 12.94 | 13.00 | 12.65 | -5.04% | 5,093,432 |
| Jun 4, 2026 | 13.52 | 13.79 | 13.35 | 13.69 | 13.33 | 1.27% | 2,812,728 |
| Jun 3, 2026 | 13.96 | 13.97 | 13.63 | 13.65 | 13.16 | -2.22% | 2,680,626 |
| Jun 2, 2026 | 14.21 | 14.43 | 13.90 | 13.96 | 13.46 | -0.64% | 3,827,825 |
| Jun 1, 2026 | 13.63 | 14.07 | 13.63 | 14.05 | 13.54 | 4.69% | 4,462,258 |
| May 29, 2026 | 13.60 | 13.74 | 13.42 | 13.42 | 12.94 | -1.03% | 3,951,155 |
| May 28, 2026 | 13.45 | 13.63 | 13.43 | 13.56 | 13.07 | 0.55% | 2,200,743 |
| May 27, 2026 | 13.71 | 13.71 | 13.39 | 13.61 | 13.00 | -0.87% | 3,173,547 |
| May 26, 2026 | 13.84 | 13.92 | 13.58 | 13.73 | 13.12 | -0.22% | 3,357,749 |
| May 22, 2026 | 14.06 | 14.06 | 13.72 | 13.76 | 13.14 | -1.50% | 3,332,772 |
| May 21, 2026 | 14.09 | 14.41 | 13.85 | 13.97 | 13.34 | -1.30% | 4,576,383 |
| May 20, 2026 | 14.26 | 14.42 | 14.12 | 14.29 | 13.52 | 1.28% | 3,573,898 |
| May 19, 2026 | 14.06 | 14.32 | 13.96 | 14.11 | 13.35 | -0.63% | 3,359,937 |
| May 18, 2026 | 14.56 | 14.60 | 13.98 | 14.20 | 13.44 | -0.98% | 4,734,849 |
| May 15, 2026 | 14.55 | 14.68 | 14.33 | 14.34 | 13.57 | -3.76% | 4,434,206 |
| May 14, 2026 | 14.60 | 14.94 | 14.57 | 14.90 | 14.10 | 3.34% | 3,334,849 |
| May 13, 2026 | 14.52 | 14.65 | 14.38 | 14.57 | 13.64 | 1.46% | 2,889,983 |
| May 12, 2026 | 14.26 | 14.49 | 14.08 | 14.36 | 13.45 | 0.49% | 2,680,473 |
| May 11, 2026 | 14.02 | 14.42 | 14.00 | 14.29 | 13.38 | 1.49% | 3,137,658 |
| May 8, 2026 | 14.00 | 14.20 | 13.96 | 14.08 | 13.18 | 1.29% | 3,246,757 |
| May 7, 2026 | 13.76 | 14.04 | 13.71 | 13.90 | 13.02 | 1.00% | 2,995,612 |
| May 6, 2026 | 13.48 | 13.91 | 13.45 | 13.89 | 12.89 | 4.28% | 3,529,156 |
| May 5, 2026 | 13.47 | 13.53 | 13.29 | 13.32 | 12.36 | -0.89% | 2,165,514 |
| May 4, 2026 | 13.47 | 13.59 | 13.21 | 13.44 | 12.47 | 0.22% | 3,116,703 |
| May 1, 2026 | 13.58 | 13.66 | 13.33 | 13.41 | 12.44 | -0.37% | 3,140,981 |
| Apr 30, 2026 | 14.10 | 14.10 | 13.41 | 13.46 | 12.49 | -4.01% | 6,565,577 |
| Apr 29, 2026 | 14.40 | 14.40 | 14.14 | 14.23 | 13.01 | -1.32% | 3,650,274 |
| Apr 28, 2026 | 14.22 | 14.50 | 14.13 | 14.42 | 13.18 | -1.10% | 4,244,310 |
| Apr 27, 2026 | 14.20 | 14.60 | 14.09 | 14.58 | 13.33 | 3.18% | 3,462,006 |
| Apr 24, 2026 | 13.89 | 14.29 | 13.86 | 14.13 | 12.92 | 2.24% | 5,696,948 |
| Apr 23, 2026 | 13.95 | 14.00 | 13.68 | 13.82 | 12.63 | -0.79% | 2,927,308 |
| Apr 22, 2026 | 14.01 | 14.08 | 13.92 | 14.07 | 12.74 | 1.08% | 2,282,720 |
| Apr 21, 2026 | 14.05 | 14.07 | 13.88 | 13.92 | 12.60 | -0.85% | 3,981,285 |
| Apr 20, 2026 | 13.94 | 14.04 | 13.82 | 14.04 | 12.71 | 0.14% | 2,088,031 |
| Apr 17, 2026 | 13.90 | 14.02 | 13.89 | 14.02 | 12.69 | 1.52% | 4,690,588 |
| Apr 16, 2026 | 13.81 | 13.90 | 13.70 | 13.81 | 12.50 | -0.32% | 4,181,023 |
| Apr 15, 2026 | 13.84 | 14.06 | 13.80 | 13.97 | 12.54 | 0.94% | 6,227,577 |
| Apr 14, 2026 | 13.59 | 13.85 | 13.57 | 13.84 | 12.42 | 2.59% | 3,670,642 |
| Apr 13, 2026 | 13.33 | 13.52 | 13.33 | 13.49 | 12.11 | 0.30% | 3,310,411 |
| Apr 10, 2026 | 13.25 | 13.54 | 13.25 | 13.45 | 12.07 | 1.66% | 5,348,051 |
| Apr 9, 2026 | 13.16 | 13.25 | 13.08 | 13.23 | 11.88 | 0.62% | 3,822,763 |
| Apr 8, 2026 | 13.40 | 13.44 | 13.17 | 13.26 | 11.80 | 1.45% | 5,878,033 |
| Apr 7, 2026 | 12.96 | 13.08 | 12.84 | 13.07 | 11.63 | 0.23% | 5,683,869 |
| Apr 6, 2026 | 13.02 | 13.06 | 12.95 | 13.04 | 11.61 | 0.15% | 5,290,261 |
| Apr 2, 2026 | 12.76 | 13.03 | 12.74 | 13.02 | 11.59 | 0.50% | 5,482,666 |
| Apr 1, 2026 | 13.05 | 13.13 | 13.02 | 13.07 | 11.53 | 0.69% | 5,107,567 |
| Mar 31, 2026 | 12.52 | 13.01 | 12.52 | 12.98 | 11.45 | 4.85% | 10,872,421 |
| Mar 30, 2026 | 12.62 | 12.68 | 12.34 | 12.38 | 10.92 | -1.28% | 11,619,144 |
| Mar 27, 2026 | 12.73 | 12.77 | 12.51 | 12.54 | 11.06 | -1.88% | 7,495,999 |
| Mar 26, 2026 | 13.13 | 13.14 | 12.78 | 12.78 | 11.28 | -3.70% | 6,082,481 |
| Mar 25, 2026 | 13.28 | 13.49 | 13.27 | 13.39 | 11.71 | 1.83% | 7,495,563 |
| Mar 24, 2026 | 13.12 | 13.22 | 13.07 | 13.15 | 11.50 | -0.08% | 7,616,170 |
| Mar 23, 2026 | 13.23 | 13.32 | 13.10 | 13.16 | 11.51 | 1.54% | 8,462,925 |
| Mar 20, 2026 | 13.34 | 13.34 | 12.88 | 12.96 | 11.33 | -2.85% | 7,252,901 |
| Mar 19, 2026 | 13.32 | 13.44 | 13.14 | 13.34 | 11.66 | -1.02% | 5,664,681 |
| Mar 18, 2026 | 13.70 | 13.76 | 13.59 | 13.61 | 11.78 | -0.51% | 5,097,255 |
| Mar 17, 2026 | 13.82 | 13.83 | 13.64 | 13.68 | 11.84 | -0.07% | 3,262,164 |
| Mar 16, 2026 | 13.66 | 14.01 | 13.60 | 13.69 | 11.85 | 1.26% | 5,275,180 |
| Mar 13, 2026 | 13.73 | 13.81 | 13.49 | 13.52 | 11.71 | -1.02% | 6,690,534 |
| Mar 12, 2026 | 13.70 | 13.74 | 13.56 | 13.66 | 11.83 | -0.87% | 5,377,584 |
| Mar 11, 2026 | 13.86 | 13.95 | 13.80 | 13.90 | 11.93 | 0.72% | 4,070,332 |
| Mar 10, 2026 | 13.65 | 13.88 | 13.65 | 13.80 | 11.85 | 1.02% | 4,504,081 |
| Mar 9, 2026 | 13.30 | 13.68 | 13.21 | 13.66 | 11.73 | 2.55% | 4,690,405 |
| Mar 6, 2026 | 13.46 | 13.64 | 13.27 | 13.32 | 11.43 | -2.63% | 5,174,189 |
| Mar 5, 2026 | 13.55 | 13.72 | 13.32 | 13.68 | 11.74 | 0.27% | 6,873,022 |
| Mar 4, 2026 | 13.62 | 13.85 | 13.57 | 13.76 | 11.71 | 1.62% | 3,658,149 |
| Mar 3, 2026 | 13.42 | 13.60 | 13.32 | 13.54 | 11.52 | -0.88% | 3,781,592 |
| Mar 2, 2026 | 13.16 | 13.73 | 13.13 | 13.66 | 11.63 | 2.71% | 5,192,058 |
| Feb 27, 2026 | 13.60 | 13.68 | 13.27 | 13.30 | 11.32 | -3.90% | 8,470,609 |
| Feb 26, 2026 | 14.38 | 14.39 | 13.79 | 13.84 | 11.78 | -3.79% | 8,787,540 |
| Feb 25, 2026 | 14.40 | 14.61 | 14.38 | 14.50 | 12.24 | 1.26% | 7,529,574 |
| Feb 24, 2026 | 14.23 | 14.38 | 14.00 | 14.32 | 12.09 | 0.70% | 7,011,429 |
| Feb 23, 2026 | 14.22 | 14.39 | 14.13 | 14.22 | 12.01 | 0.64% | 7,998,415 |
| Feb 20, 2026 | 13.92 | 14.18 | 13.90 | 14.13 | 11.93 | 0.86% | 8,107,279 |
| Feb 19, 2026 | 13.96 | 14.05 | 13.87 | 14.01 | 11.83 | 0.03% | 5,507,125 |
| Feb 18, 2026 | 14.13 | 14.27 | 14.02 | 14.10 | 11.83 | 1.59% | 4,154,062 |
| Feb 17, 2026 | 13.63 | 14.02 | 13.46 | 13.88 | 11.64 | 1.17% | 4,148,980 |
| Feb 13, 2026 | 14.04 | 14.04 | 13.63 | 13.72 | 11.51 | -1.93% | 4,352,213 |
| Feb 12, 2026 | 14.36 | 14.40 | 13.96 | 13.99 | 11.73 | -1.30% | 3,245,399 |
| Feb 11, 2026 | 14.42 | 14.50 | 14.20 | 14.28 | 11.89 | 0.71% | 4,517,780 |
| Feb 10, 2026 | 14.38 | 14.47 | 14.17 | 14.18 | 11.80 | -0.77% | 3,249,201 |
| Feb 9, 2026 | 13.93 | 14.56 | 13.93 | 14.29 | 11.90 | 2.07% | 5,105,486 |
| Feb 6, 2026 | 13.44 | 14.11 | 13.32 | 14.00 | 11.66 | 6.54% | 5,983,807 |
| Feb 5, 2026 | 13.33 | 13.48 | 13.08 | 13.14 | 10.94 | -1.17% | 9,089,878 |
| Feb 4, 2026 | 13.80 | 13.80 | 13.22 | 13.39 | 11.07 | -3.39% | 5,355,311 |
| Feb 3, 2026 | 14.31 | 14.31 | 13.55 | 13.86 | 11.46 | -2.81% | 6,083,494 |