Yieldmax Nvda Option Income Strategy ETF (NVDY)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -4.53224869262 | 17.21 | 18.15 | 16.14 | 3509108 | 17.11638139 | SP |
| 4 | -3.74 | -18.5423896877 | 20.17 | 21.799 | 16.14 | 2572559 | 19.08251222 | SP |
| 12 | -7.48 | -31.2839815977 | 23.91 | 24.55 | 16.14 | 2727942 | 20.79131393 | SP |
| 26 | -4.87 | -22.8638497653 | 21.3 | 26.8299 | 16.14 | 2232772 | 22.71473694 | SP |
| 52 | -12.57 | -43.3448275862 | 29 | 31.77 | 16.14 | 1730225 | 24.27215136 | SP |
| 156 | -3.67 | -18.2587064677 | 20.1 | 31.77 | 16.14 | 1050661 | 24.21837887 | SP |
| 260 | -3.67 | -18.2587064677 | 20.1 | 31.77 | 16.14 | 1050661 | 24.21837887 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 16.3 | -0.89 | -5.18 | 16.7 | 16.939 | 16.2301 | 2846776 |
| 1741217400 | 17.19 | 0.24 | 1.42 | 17.2 | 17.3 | 16.7801 | 1896792 |
| 1741131000 | 16.95 | 0.28 | 1.68 | 16.19 | 17.42 | 16.14 | 3919986 |
| 1741044600 | 16.67 | -1.47 | -8.10 | 18 | 18.0099 | 16.454999 | 4255195 |
| 1740785400 | 18.14 | 0.63 | 3.60 | 17.21 | 18.15 | 16.97 | 4626790 |
| 1740699000 | 17.51 | -3.1 | -15.04 | 19.69 | 19.69 | 17.5 | 5421893 |
| 1740612600 | 20.61 | 0.73 | 3.67 | 20.35 | 20.8999 | 20.19 | 3897973 |
| 1740526200 | 19.88 | -0.52 | -2.55 | 20.33 | 20.38 | 19.55 | 3083303 |
| 1740439800 | 20.4 | -0.59 | -2.81 | 21.33 | 21.525 | 20.4 | 3010207 |
| 1740180600 | 20.99 | -0.68 | -3.14 | 21.69 | 21.799 | 20.9301 | 2148887 |
| 1740094200 | 21.67 | 0.18 | 0.84 | 21.55 | 21.67 | 21.23 | 1534772 |
| 1740007800 | 21.49 | 0.07 | 0.33 | 21.45 | 21.6351 | 21.22 | 1372620 |
| 1739921400 | 21.42 | 0.13 | 0.61 | 21.61 | 21.79 | 21.27 | 1748399 |
| 1739575800 | 21.29 | 0.34 | 1.62 | 21.03 | 21.3366 | 21.005 | 1648920 |
| 1739489400 | 20.95 | 0.35 | 1.70 | 20.63 | 21.01 | 20.58 | 1580652 |
| 1739403000 | 20.6 | -0.04 | -0.19 | 20.35 | 20.6351 | 20.28 | 1119154 |
| 1739316600 | 20.64 | -0.07 | -0.34 | 20.61 | 20.8299 | 20.4899 | 1121131 |
| 1739230200 | 20.71 | 0.42 | 2.07 | 20.38 | 20.86 | 20.35 | 1772751 |
| 1738971000 | 20.29 | 0.21 | 1.05 | 20.17 | 20.3 | 20.0303 | 1756407 |
| 1738884600 | 20.08 | 0.48 | 2.45 | 19.9 | 20.08 | 19.67 | 1873376 |
| 1738798200 | 19.6 | 0.9 | 4.81 | 19.14 | 19.6 | 19.02 | 2434514 |
| 1738711800 | 18.7 | 0.38 | 2.07 | 18.38 | 19.02 | 18.38 | 2177965 |
| 1738625400 | 18.32 | -0.51 | -2.71 | 18.09 | 18.62 | 17.82 | 3896968 |
| 1738366200 | 18.83 | -0.53 | -2.74 | 19.31 | 19.7699 | 18.6813 | 3782887 |
| 1738279800 | 19.36 | -0.55 | -2.76 | 19.07 | 19.36 | 18.37 | 4664354 |
| 1738193400 | 19.91 | -0.77 | -3.72 | 20.37 | 20.3999 | 19.47 | 4187331 |
| 1738107000 | 20.68 | 1.49 | 7.76 | 19.72 | 20.68 | 18.9 | 5056459 |
| 1738020600 | 19.19 | -3.88 | -16.82 | 20.28 | 20.8 | 18.9151 | 11772373 |
| 1737761400 | 23.07 | -0.54 | -2.29 | 23.85 | 23.85 | 22.955 | 2131038 |
| 1737675000 | 23.61 | 0 | 0.00 | 23.61 | 23.61 | 23.61 | 0 |
| 1737588600 | 23.61 | 0.63 | 2.74 | 23.42 | 23.68 | 23.37 | 1669386 |
| 1737502200 | 22.98 | 0.29 | 1.28 | 22.84 | 23.1 | 22.66 | 1798830 |
| 1737156600 | 22.69 | 0.58 | 2.62 | 22.54 | 22.7485 | 22.37 | 1209546 |
| 1737070200 | 22.11 | -0.27 | -1.21 | 22.67 | 22.67 | 22.08 | 1464374 |
| 1736983800 | 22.38 | 0.6 | 2.75 | 22 | 22.38 | 21.712 | 2052633 |
| 1736897400 | 21.78 | -0.19 | -0.86 | 22.36 | 22.36 | 21.5 | 1690644 |
| 1736811000 | 21.97 | -0.4 | -1.79 | 21.475 | 21.97 | 21.3836 | 1979726 |
| 1736551800 | 22.37 | -0.65 | -2.82 | 22.51 | 22.555 | 22.08 | 1858108 |
| 1736379000 | 23.02 | 0.09 | 0.39 | 23.12 | 23.42 | 22.6107 | 1825918 |
| 1736292600 | 22.93 | -1.2 | -4.97 | 24.47 | 24.48 | 22.89 | 3651652 |
| 1736206200 | 24.13 | 0.53 | 2.25 | 24.035 | 24.4499 | 24.01 | 3970105 |
| 1735947000 | 23.6 | -0.3 | -1.26 | 23.2799 | 23.6 | 23.2301 | 4581841 |
| 1735860600 | 23.9 | 0.55 | 2.36 | 23.59 | 23.92 | 23.405 | 3196519 |
| 1735687800 | 23.35 | -0.41 | -1.73 | 23.88 | 23.88 | 23.26 | 2370510 |
| 1735601400 | 23.76 | 0.06 | 0.25 | 23.38 | 24.0917 | 23.26 | 2119063 |
| 1735342200 | 23.7 | -0.38 | -1.58 | 23.94 | 23.94 | 23.3 | 1744519 |
| 1735255800 | 24.08 | 0 | 0.00 | 24.03 | 24.1395 | 23.7801 | 1316870 |
| 1735077840 | 24.08 | 0.12 | 0.50 | 24 | 24.225 | 23.88 | 1299440 |
| 1734996600 | 23.96 | 0.61 | 2.61 | 23.57 | 23.96 | 23.43 | 2093218 |
| 1734737400 | 23.35 | 0.61 | 2.68 | 22.5 | 23.41 | 22.3645 | 1564274 |
| 1734651000 | 22.74 | 0.25 | 1.11 | 22.83 | 23.2 | 22.5701 | 1511658 |
| 1734564600 | 22.49 | -0.21 | -0.93 | 23.19 | 23.58 | 22.3957 | 2654643 |
| 1734478200 | 22.7 | -0.3 | -1.30 | 22.5 | 22.89 | 22.185 | 2559666 |
| 1734391800 | 23 | -0.33 | -1.41 | 23.26 | 23.26 | 22.75 | 3231754 |
| 1734132600 | 23.33 | -0.42 | -1.77 | 23.95 | 24.005 | 23.06 | 2025397 |
| 1734046200 | 23.75 | -0.23 | -0.96 | 23.61 | 23.87 | 23.4999 | 1401524 |
| 1733959800 | 23.98 | 0.62 | 2.65 | 23.66 | 24.07 | 23.3851 | 1675744 |
| 1733873400 | 23.36 | -0.57 | -2.38 | 24.06 | 24.365 | 23.16 | 2301347 |
| 1733787000 | 23.93 | -0.55 | -2.25 | 24 | 24.1059 | 23.66 | 3045673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
