YieldMax NVDA Performance & Distribution Target 25 ETF (NVIT)
BATS: NVIT · Real-Time Price · USD
52.41
-0.97 (-1.82%)
At close: Apr 28, 2026, 4:00 PM EDT
52.42
+0.01 (0.02%)
After-hours: Apr 28, 2026, 8:00 PM EDT
NVIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.63 | 52.47 | 51.60 | 52.41 | 52.41 | -1.81% | 12,057 |
| Apr 27, 2026 | 51.81 | 53.38 | 51.69 | 53.38 | 53.38 | 3.38% | 11,807 |
| Apr 24, 2026 | 50.07 | 52.19 | 50.07 | 51.63 | 51.63 | 3.36% | 11,090 |
| Apr 23, 2026 | 50.58 | 50.60 | 49.91 | 49.95 | 49.95 | -1.08% | 1,477 |
| Apr 22, 2026 | 50.25 | 50.50 | 50.25 | 50.50 | 50.50 | 1.38% | 3,587 |
| Apr 21, 2026 | 50.47 | 50.47 | 49.81 | 49.81 | 49.81 | -1.75% | 8,879 |
| Apr 20, 2026 | 50.18 | 50.70 | 50.03 | 50.70 | 50.46 | 0.14% | 3,298 |
| Apr 17, 2026 | 50.35 | 50.63 | 50.30 | 50.63 | 50.39 | 1.26% | 5,079 |
| Apr 16, 2026 | 49.81 | 50.02 | 49.59 | 50.00 | 49.76 | -0.29% | 1,600 |
| Apr 15, 2026 | 49.93 | 50.37 | 49.63 | 50.14 | 49.91 | 0.95% | 2,727 |
| Apr 14, 2026 | 49.13 | 49.67 | 49.01 | 49.67 | 49.44 | 1.35% | 4,150 |
| Apr 13, 2026 | 48.66 | 49.02 | 48.66 | 49.01 | 48.54 | 0.28% | 7,542 |
| Apr 10, 2026 | 48.82 | 48.90 | 48.60 | 48.88 | 48.41 | 1.34% | 1,809 |
| Apr 9, 2026 | 47.72 | 48.23 | 47.72 | 48.23 | 47.77 | 0.92% | 4,560 |
| Apr 8, 2026 | 48.12 | 48.12 | 47.76 | 47.79 | 47.34 | 1.77% | 948 |
| Apr 7, 2026 | 46.65 | 46.96 | 46.16 | 46.96 | 46.51 | -0.38% | 1,909 |
| Apr 6, 2026 | 47.05 | 47.14 | 46.93 | 47.14 | 46.47 | 0.30% | 4,533 |
| Apr 2, 2026 | 46.05 | 47.00 | 46.05 | 47.00 | 46.33 | 0.88% | 1,283 |
| Apr 1, 2026 | 46.58 | 46.92 | 46.40 | 46.59 | 45.93 | 0.74% | 3,281 |
| Mar 31, 2026 | 44.42 | 46.25 | 44.42 | 46.25 | 45.59 | 4.28% | 7,494 |
| Mar 30, 2026 | 45.12 | 45.12 | 44.20 | 44.35 | 43.51 | -1.15% | 4,518 |
| Mar 27, 2026 | 45.61 | 45.66 | 44.81 | 44.87 | 44.01 | -1.89% | 5,401 |
| Mar 26, 2026 | 46.72 | 46.72 | 45.73 | 45.73 | 44.86 | -3.36% | 7,086 |
| Mar 25, 2026 | 47.23 | 47.64 | 47.23 | 47.32 | 46.42 | 1.66% | 1,703 |
| Mar 24, 2026 | 46.39 | 46.72 | 46.07 | 46.55 | 45.66 | -0.79% | 4,263 |
| Mar 23, 2026 | 47.11 | 47.35 | 46.84 | 46.92 | 45.81 | 1.66% | 5,953 |
| Mar 20, 2026 | 46.75 | 46.80 | 46.15 | 46.15 | 45.06 | -2.72% | 3,375 |
| Mar 19, 2026 | 46.99 | 47.50 | 46.99 | 47.44 | 46.32 | -0.52% | 1,268 |
| Mar 18, 2026 | 48.16 | 48.16 | 47.69 | 47.69 | 46.56 | -0.78% | 1,066 |
| Mar 17, 2026 | 48.83 | 48.83 | 48.06 | 48.06 | 46.93 | -0.89% | 6,730 |
| Mar 16, 2026 | 48.81 | 49.49 | 48.22 | 48.50 | 47.12 | 1.68% | 7,247 |
| Mar 13, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 46.35 | -1.38% | 750 |
| Mar 12, 2026 | 48.20 | 48.50 | 48.20 | 48.36 | 46.99 | -1.20% | 3,048 |
| Mar 11, 2026 | 49.15 | 49.15 | 48.74 | 48.95 | 47.57 | 0.73% | 7,907 |
| Mar 10, 2026 | 48.83 | 48.90 | 48.60 | 48.60 | 47.22 | 0.33% | 1,277 |
| Mar 9, 2026 | 46.81 | 48.44 | 46.80 | 48.44 | 46.84 | 2.68% | 3,499 |
| Mar 6, 2026 | 48.02 | 48.18 | 47.17 | 47.17 | 45.62 | -2.53% | 1,990 |
| Mar 5, 2026 | 48.24 | 48.54 | 47.44 | 48.39 | 46.80 | 0.09% | 3,649 |
| Mar 4, 2026 | 48.27 | 48.63 | 48.26 | 48.35 | 46.76 | 1.49% | 6,903 |
| Mar 3, 2026 | 47.36 | 47.64 | 47.10 | 47.64 | 46.07 | -1.48% | 2,938 |
| Mar 2, 2026 | 46.60 | 48.50 | 46.60 | 48.35 | 46.55 | 2.88% | 7,953 |
| Feb 27, 2026 | 48.09 | 48.34 | 47.00 | 47.00 | 45.24 | -3.64% | 3,578 |
| Feb 26, 2026 | 50.07 | 50.07 | 48.78 | 48.78 | 46.95 | -4.08% | 1,782 |
| Feb 25, 2026 | 51.13 | 51.13 | 50.85 | 50.85 | 48.95 | 1.23% | 1,805 |
| Feb 24, 2026 | 49.76 | 50.23 | 49.76 | 50.23 | 48.35 | 0.29% | 772 |
| Feb 23, 2026 | 50.09 | 50.67 | 49.87 | 50.09 | 47.98 | 0.52% | 5,493 |
| Feb 20, 2026 | 49.46 | 49.83 | 49.46 | 49.83 | 47.73 | 0.87% | 2,949 |
| Feb 19, 2026 | 49.24 | 49.40 | 48.95 | 49.40 | 47.32 | -0.21% | 3,010 |
| Feb 18, 2026 | 49.79 | 49.81 | 49.28 | 49.50 | 47.42 | 1.37% | 1,745 |
| Feb 17, 2026 | 48.05 | 49.16 | 47.62 | 48.83 | 46.56 | 1.17% | 1,069 |
| Feb 13, 2026 | 48.45 | 48.62 | 48.20 | 48.27 | 46.02 | -1.68% | 5,153 |
| Feb 12, 2026 | 49.84 | 49.84 | 49.10 | 49.10 | 46.81 | -1.39% | 1,420 |
| Feb 11, 2026 | 49.75 | 49.98 | 49.75 | 49.79 | 47.47 | 0.75% | 1,375 |
| Feb 10, 2026 | 49.85 | 49.85 | 49.40 | 49.41 | 47.11 | -0.73% | 2,279 |
| Feb 9, 2026 | 48.68 | 50.18 | 48.68 | 49.78 | 47.24 | 1.80% | 5,971 |
| Feb 6, 2026 | 47.60 | 48.90 | 47.60 | 48.90 | 46.40 | 7.05% | 2,387 |
| Feb 5, 2026 | 45.83 | 46.49 | 45.67 | 45.68 | 43.35 | -1.45% | 6,921 |
| Feb 4, 2026 | 47.50 | 47.50 | 46.00 | 46.35 | 43.99 | -2.66% | 4,721 |
| Feb 3, 2026 | 48.95 | 48.95 | 46.79 | 47.62 | 45.19 | -3.00% | 8,701 |
| Feb 2, 2026 | 49.38 | 49.81 | 49.01 | 49.09 | 46.36 | -1.58% | 11,289 |
| Jan 30, 2026 | 50.14 | 50.29 | 49.78 | 49.88 | 47.10 | -0.43% | 3,380 |
| Jan 29, 2026 | 49.90 | 50.25 | 49.06 | 50.09 | 47.30 | 0.30% | 10,726 |
| Jan 28, 2026 | 50.07 | 50.12 | 49.94 | 49.94 | 47.16 | 0.96% | 1,468 |
| Jan 27, 2026 | 48.86 | 49.69 | 48.86 | 49.46 | 46.71 | 0.36% | 4,930 |
| Jan 26, 2026 | 49.52 | 49.82 | 49.28 | 49.28 | 46.31 | -0.27% | 5,426 |
| Jan 23, 2026 | 49.40 | 49.52 | 49.36 | 49.42 | 46.44 | 1.08% | 2,056 |
| Jan 22, 2026 | 49.05 | 49.05 | 48.89 | 48.89 | 45.94 | 0.55% | 472 |
| Jan 21, 2026 | 48.61 | 48.68 | 47.85 | 48.62 | 45.69 | 2.00% | 1,223 |
| Jan 20, 2026 | 48.53 | 48.53 | 47.67 | 47.67 | 44.57 | -4.13% | 7,333 |
| Jan 16, 2026 | 49.75 | 49.91 | 49.68 | 49.72 | 46.49 | -0.13% | 1,839 |
| Jan 15, 2026 | 49.93 | 49.97 | 49.71 | 49.79 | 46.55 | 1.19% | 10,401 |
| Jan 14, 2026 | 49.22 | 49.22 | 48.94 | 49.20 | 46.00 | -0.53% | 5,903 |
| Jan 13, 2026 | 49.32 | 49.66 | 49.23 | 49.46 | 46.25 | -0.36% | 4,408 |
| Jan 12, 2026 | 49.37 | 49.73 | 49.37 | 49.64 | 46.19 | 0.21% | 5,291 |
| Jan 9, 2026 | 49.34 | 49.54 | 49.34 | 49.54 | 46.10 | 0.27% | 1,388 |
| Jan 8, 2026 | 49.69 | 49.69 | 49.30 | 49.40 | 45.97 | -0.91% | 4,343 |
| Jan 7, 2026 | 49.85 | 50.02 | 49.58 | 49.86 | 46.40 | 0.58% | 2,414 |
| Jan 6, 2026 | 50.13 | 50.28 | 49.57 | 49.57 | 46.13 | -0.53% | 5,923 |
| Jan 5, 2026 | 50.36 | 50.36 | 49.67 | 49.83 | 46.15 | -0.17% | 8,263 |
| Jan 2, 2026 | 50.33 | 50.33 | 49.92 | 49.92 | 46.23 | 0.32% | 5,551 |
| Dec 31, 2025 | 50.04 | 50.04 | 49.76 | 49.76 | 46.08 | -0.15% | 7,859 |
| Dec 30, 2025 | 49.96 | 49.96 | 49.80 | 49.84 | 46.15 | -0.55% | 1,175 |
| Dec 29, 2025 | 50.21 | 50.21 | 50.01 | 50.11 | 46.18 | -0.76% | 1,515 |
| Dec 26, 2025 | 50.40 | 50.74 | 50.40 | 50.50 | 46.54 | 0.68% | 1,210 |
| Dec 24, 2025 | 50.17 | 50.22 | 50.16 | 50.16 | 46.22 | -0.18% | 675 |
| Dec 23, 2025 | 49.08 | 50.24 | 49.08 | 50.24 | 46.30 | 1.52% | 681 |
| Dec 22, 2025 | 49.57 | 49.57 | 49.28 | 49.49 | 45.40 | 1.12% | 2,066 |
| Dec 19, 2025 | 48.29 | 49.06 | 48.29 | 48.95 | 44.89 | 2.68% | 5,081 |
| Dec 18, 2025 | 47.73 | 47.98 | 47.67 | 47.67 | 43.72 | 1.62% | 2,411 |
| Dec 17, 2025 | 47.63 | 47.63 | 46.91 | 46.91 | 43.03 | -3.13% | 679 |
| Dec 16, 2025 | 48.15 | 48.42 | 48.00 | 48.42 | 44.42 | 0.32% | 690 |
| Dec 15, 2025 | 48.38 | 48.60 | 48.27 | 48.27 | 44.06 | 0.89% | 1,970 |
| Dec 12, 2025 | 49.29 | 49.29 | 47.84 | 47.84 | 43.67 | -2.90% | 8,331 |
| Dec 11, 2025 | 48.63 | 49.27 | 48.35 | 49.27 | 44.98 | -1.19% | 1,245 |
| Dec 10, 2025 | 49.88 | 49.89 | 49.68 | 49.87 | 45.52 | -0.29% | 1,004 |
| Dec 9, 2025 | 49.96 | 50.12 | 49.94 | 50.01 | 45.65 | -0.48% | 1,994 |
| Dec 8, 2025 | 49.94 | 50.64 | 49.94 | 50.25 | 45.65 | 1.23% | 3,617 |
| Dec 5, 2025 | 49.40 | 49.88 | 49.40 | 49.64 | 45.10 | -0.33% | 2,388 |
| Dec 4, 2025 | 49.17 | 50.02 | 49.17 | 49.80 | 45.25 | 1.71% | 8,424 |
| Dec 3, 2025 | 49.21 | 49.49 | 48.97 | 48.97 | 44.49 | -0.82% | 2,311 |