Canada markets close in 6 hours 27 minutes

YieldMax NVDA Option Income Strategy ETF (NVDY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.63+0.18 (+0.74%)
As of 09:33AM EDT. Market open.
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202424.4524.6324.4624.6324.63131,685
Oct 04, 202424.4524.4524.0524.4524.451,538,300
Oct 03, 202423.8924.3523.7924.1724.171,218,400
Oct 02, 202423.0723.6222.9123.5623.561,125,500
Oct 01, 202424.0524.1122.9823.2123.211,574,400
Sept 30, 202423.4223.9823.4023.9623.961,032,100
Sept 27, 202424.2324.2323.5523.9323.931,632,300
Sept 26, 202424.6224.7523.9024.2124.211,040,900
Sept 25, 202423.9524.3623.8924.1524.151,152,200
Sept 24, 202423.0323.8822.8623.7623.761,235,100
Sept 23, 202422.9923.0722.7523.0123.01945,900
Sept 20, 202423.2223.2922.8222.9722.971,449,900
Sept 19, 202423.2923.3523.2123.2123.211,066,500
Sept 18, 202423.1223.2622.9223.0023.001,009,500
Sept 17, 202423.2023.2122.9823.0423.04729,200
Sept 16, 202423.0323.1322.8623.1023.10948,500
Sept 13, 202423.1023.1422.9823.1423.14987,300
Sept 12, 202422.9123.0922.7523.0223.021,039,500
Sept 11, 202422.1022.8821.8222.8522.851,729,500
Sept 10, 202421.8722.0621.4321.9321.931,083,900
Sept 09, 202421.3021.6921.1421.6721.671,540,400
Sept 06, 202421.9421.9720.5420.9620.961,951,800
Sept 06, 20241.355 Dividend
Sept 05, 202422.7523.5522.6523.1521.791,669,300
Sept 04, 202422.7723.5922.5122.9621.621,607,300
Sept 03, 202424.8524.8523.0823.2521.892,848,900
Aug 30, 202425.3525.6925.0025.4023.91930,300
Aug 29, 202425.3625.9824.8225.0323.561,716,800
Aug 28, 202425.7525.7525.0225.4523.961,824,500
Aug 27, 202425.3325.8225.2125.7224.21832,500
Aug 26, 202425.8525.9625.2125.4123.92930,800
Aug 23, 202425.2925.7525.1725.7124.21759,800
Aug 22, 202425.8125.8724.9324.9923.531,172,300
Aug 21, 202425.5325.7225.4125.6424.14705,600
Aug 20, 202425.6025.7125.2925.4423.95923,700
Aug 19, 202425.1825.7425.0725.7324.221,242,300
Aug 16, 202424.9325.2424.8125.1623.691,002,900
Aug 15, 202424.8325.0824.7625.0023.54895,100
Aug 14, 202424.7824.7824.5224.7423.291,040,600
Aug 13, 202424.3324.6424.2424.6423.201,081,900
Aug 12, 202423.4324.1223.4323.8622.461,231,900
Aug 09, 202423.2223.3822.8623.1321.781,167,400
Aug 08, 202422.4323.2021.4123.0921.741,821,500
Aug 07, 202423.6723.8121.6621.6620.391,700,600
Aug 07, 20241.251 Dividend
Aug 06, 202424.0024.8323.4024.2121.621,665,100
Aug 05, 202421.4623.9021.2623.3920.882,381,300
Aug 02, 202423.8924.9323.2824.6522.012,251,500
Aug 01, 202426.7327.1524.4525.0722.382,411,900
Jul 31, 202425.4826.8025.2626.6523.792,213,500
Jul 30, 202425.4825.5323.4723.7221.182,595,400
Jul 29, 202425.8726.3425.4225.4722.741,445,600
Jul 26, 202426.2426.2425.4325.6722.921,141,300
Jul 25, 202425.6526.3324.0425.4922.762,301,500
Jul 24, 202426.9027.0225.6825.8823.111,926,200
Jul 23, 202427.6127.7827.4527.5024.55940,700
Jul 22, 202427.0027.6526.8527.6024.641,534,100
Jul 19, 202426.9327.0726.3826.5323.691,792,000
Jul 18, 202427.1227.2226.1627.0124.122,413,100
Jul 17, 202427.1927.2726.1126.3623.533,237,900
Jul 16, 202428.6528.7127.8328.2325.201,806,600
Jul 15, 202428.9429.0028.3528.6025.531,467,600
Jul 12, 202428.2629.0628.1328.7325.651,367,100
Jul 11, 202429.1029.1028.0528.1725.153,480,000
Jul 10, 202428.8729.0028.6928.9825.871,728,200
Jul 09, 202428.4628.7528.2128.6025.532,097,800
Jul 08, 202427.9328.3927.8428.1025.092,439,900
Jul 05, 202427.9228.1727.4827.6024.642,672,200
Jul 05, 20242.471 Dividend
Jul 03, 202429.0630.4628.9530.4624.992,403,300
Jul 02, 202428.9229.3528.8429.2423.991,778,700
Jul 01, 202429.3829.6128.3329.5324.231,652,400
Jun 28, 202429.4030.0129.1129.3124.051,310,800
Jun 27, 202429.2929.7429.0129.2724.011,178,100
Jun 26, 202429.7130.0728.8929.7324.391,159,500
Jun 25, 202428.4829.7428.1129.7024.371,501,300
Jun 24, 202429.0029.1327.7927.8222.823,014,300
Jun 21, 202429.7930.5029.0229.5924.282,920,900
Jun 20, 202431.7731.7730.2230.5425.052,686,600
Jun 18, 202430.5931.3630.4731.3025.681,554,500
Jun 17, 202430.7230.8030.1430.5225.042,487,000
Jun 14, 202430.3730.6130.1430.5125.031,018,700
Jun 13, 202430.1930.2630.1130.2624.831,116,000
Jun 12, 202429.5729.9929.4729.9024.53963,900
Jun 11, 202429.3029.4128.7029.1623.92864,700
Jun 10, 202428.7429.3928.2529.2624.001,428,100
Jun 07, 202428.4928.8728.1528.8223.641,541,900
Jun 06, 202428.9028.9328.0428.5823.452,059,500
Jun 06, 20242.563 Dividend
Jun 05, 202430.6931.2430.4931.2423.532,241,400
Jun 04, 202430.0130.2429.6630.2322.77927,900
Jun 03, 202429.4729.8529.2429.8522.481,129,700
May 31, 202429.1929.1927.8728.5321.49967,600
May 30, 202429.4729.4728.4828.7221.631,358,700
May 29, 202429.4329.4629.1729.4222.16794,500
May 28, 202429.2129.3729.1329.3622.111,272,400
May 24, 202428.2228.6427.9128.5521.50677,700
May 23, 202428.2528.4227.6027.9921.081,248,200
May 22, 202427.1027.1826.7327.0020.33877,100
May 21, 202426.8027.0726.6527.0420.36523,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...