Roundhill ETF Trust - Roundhill NVDA WeeklyPay ETF NVDW
23.64 USD -0.53 (-2.19%)
Regular-session close
23.00 -0.64 -2.71%
After hours · Nov 13, 6:59 PM ET
22.84 Day range 24.87
23.64 52-week range 46.21
- YTD
- -43.50%
- 1 year
- -47.71%
NVDW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.94 | 24.87 | 22.84 | 23.64 | -0.53 | -2.19% | 109,330 |
| Nov 12, 2026 | 21.45 | 24.40 | 21.15 | 24.17 | -1.33 | -5.22% | 286,100 |
| Nov 11, 2026 | 25.46 | 26.24 | 25.09 | 25.50 | +0.76 | +3.07% | 124,300 |
| Nov 10, 2026 | 25.67 | 25.68 | 24.21 | 24.74 | -1.77 | -6.68% | 162,300 |
| Nov 9, 2026 | 25.39 | 26.70 | 24.95 | 26.51 | -1.64 | -5.83% | 236,800 |
| Nov 6, 2026 | 29.00 | 29.52 | 27.90 | 28.15 | +0.93 | +3.42% | 69,100 |
| Nov 5, 2026 | 29.81 | 29.81 | 27.17 | 27.22 | -3.38 | -11.05% | 141,100 |
| Nov 4, 2026 | 31.15 | 31.69 | 30.53 | 30.60 | -1.14 | -3.59% | 70,900 |
| Nov 3, 2026 | 32.00 | 32.17 | 31.74 | 31.74 | +0.81 | +2.62% | 27,300 |
| Nov 2, 2026 | 31.90 | 32.27 | 30.91 | 30.93 | -0.73 | -2.31% | 25,000 |
| Oct 30, 2026 | 32.47 | 32.47 | 30.96 | 31.66 | -1.63 | -4.90% | 86,200 |
| Oct 29, 2026 | 33.42 | 33.60 | 33.10 | 33.29 | -0.33 | -0.98% | 32,000 |
| Oct 28, 2026 | 34.60 | 34.60 | 33.55 | 33.62 | -0.49 | -1.44% | 35,000 |
| Oct 27, 2026 | 34.14 | 34.30 | 33.80 | 34.11 | +0.32 | +0.95% | 30,000 |
| Oct 26, 2026 | 33.19 | 34.10 | 33.18 | 33.79 | +0.81 | +2.46% | 30,600 |
| Oct 23, 2026 | 33.00 | 33.50 | 32.98 | 32.98 | -0.26 | -0.78% | 35,900 |
| Oct 22, 2026 | 34.09 | 34.33 | 33.11 | 33.24 | -1.91 | -5.43% | 47,800 |
| Oct 21, 2026 | 34.98 | 35.15 | 34.30 | 35.15 | +1.16 | +3.41% | 35,900 |
| Oct 20, 2026 | 34.02 | 34.36 | 33.45 | 33.99 | -0.23 | -0.67% | 42,900 |
| Oct 19, 2026 | 34.30 | 34.61 | 33.79 | 34.22 | +0.38 | +1.12% | 50,600 |
| Oct 16, 2026 | 34.35 | 34.67 | 33.70 | 33.84 | -0.63 | -1.83% | 65,500 |
| Oct 15, 2026 | 34.00 | 34.68 | 33.60 | 34.47 | -0.77 | -2.19% | 81,400 |
| Oct 14, 2026 | 35.97 | 36.16 | 34.90 | 35.24 | -1.40 | -3.82% | 58,900 |
| Oct 13, 2026 | 35.75 | 36.64 | 35.58 | 36.64 | +0.04 | +0.11% | 41,600 |
| Oct 12, 2026 | 36.94 | 36.94 | 36.30 | 36.60 | -0.51 | -1.37% | 40,700 |
| Oct 9, 2026 | 38.07 | 38.07 | 37.08 | 37.11 | -0.22 | -0.59% | 42,300 |
| Oct 8, 2026 | 38.30 | 38.63 | 37.19 | 37.33 | -1.37 | -3.54% | 44,900 |
| Oct 7, 2026 | 38.67 | 39.00 | 38.53 | 38.70 | -0.38 | -0.97% | 50,800 |
| Oct 6, 2026 | 39.52 | 39.83 | 38.98 | 39.08 | +0.17 | +0.44% | 56,500 |
| Oct 5, 2026 | 38.53 | 39.20 | 38.35 | 38.91 | +0.60 | +1.57% | 53,900 |
| Oct 2, 2026 | 38.68 | 39.02 | 38.27 | 38.31 | +0.60 | +1.59% | 66,500 |
| Oct 1, 2026 | 37.53 | 38.00 | 37.27 | 37.71 | +0.41 | +1.10% | 38,800 |
| Sep 30, 2026 | 37.45 | 37.95 | 37.30 | 37.30 | +0.33 | +0.89% | 19,000 |
| Sep 29, 2026 | 37.77 | 38.00 | 36.97 | 36.97 | -0.41 | -1.10% | 29,400 |
| Sep 28, 2026 | 37.39 | 38.17 | 37.24 | 37.38 | +0.54 | +1.47% | 50,200 |
| Sep 25, 2026 | 36.97 | 37.21 | 36.56 | 36.84 | +0.10 | +0.27% | 30,500 |
| Sep 24, 2026 | 36.41 | 36.81 | 36.20 | 36.74 | -0.23 | -0.62% | 29,300 |
| Sep 23, 2026 | 37.51 | 37.63 | 36.73 | 36.97 | -0.65 | -1.73% | 39,900 |
| Sep 22, 2026 | 37.32 | 37.85 | 37.32 | 37.62 | +0.22 | +0.59% | 37,400 |
| Sep 21, 2026 | 36.51 | 37.44 | 36.31 | 37.40 | +0.88 | +2.41% | 59,900 |
| Sep 18, 2026 | 36.02 | 36.56 | 35.77 | 36.52 | +0.49 | +1.36% | 77,400 |
| Sep 17, 2026 | 35.70 | 36.09 | 35.69 | 36.03 | +1.20 | +3.45% | 34,500 |
| Sep 16, 2026 | 35.03 | 35.37 | 34.65 | 34.83 | +0.33 | +0.96% | 41,100 |
| Sep 15, 2026 | 34.88 | 34.90 | 34.36 | 34.50 | +0.19 | +0.55% | 47,800 |
| Sep 14, 2026 | 34.32 | 34.66 | 33.95 | 34.31 | -1.90 | -5.25% | 85,100 |
| Sep 11, 2026 | 36.70 | 36.88 | 36.18 | 36.21 | +0.02 | +0.06% | 50,600 |
| Sep 10, 2026 | 36.58 | 36.70 | 35.99 | 36.19 | -1.05 | -2.82% | 40,500 |
| Sep 9, 2026 | 37.45 | 37.70 | 37.13 | 37.24 | -0.36 | -0.96% | 30,700 |
| Sep 8, 2026 | 39.01 | 39.20 | 37.46 | 37.60 | -1.25 | -3.22% | 66,200 |
| Sep 4, 2026 | 38.90 | 39.70 | 38.70 | 38.85 | +0.31 | +0.80% | 102,100 |
| Sep 3, 2026 | 37.90 | 38.86 | 37.90 | 38.54 | +0.87 | +2.31% | 66,800 |
| Sep 2, 2026 | 36.60 | 38.33 | 36.60 | 37.67 | +1.39 | +3.83% | 90,200 |
| Sep 1, 2026 | 36.22 | 36.87 | 35.89 | 36.28 | -0.71 | -1.92% | 48,600 |
| Aug 31, 2026 | 36.62 | 37.08 | 36.08 | 36.99 | +0.51 | +1.40% | 58,300 |
| Aug 28, 2026 | 38.50 | 38.81 | 36.38 | 36.48 | -2.16 | -5.59% | 85,700 |
| Aug 27, 2026 | 37.51 | 39.02 | 37.20 | 38.64 | +3.67 | +10.49% | 125,700 |
| Aug 26, 2026 | 35.47 | 35.69 | 34.87 | 34.97 | -0.64 | -1.80% | 60,100 |
| Aug 25, 2026 | 35.29 | 35.93 | 35.04 | 35.61 | +0.92 | +2.65% | 33,800 |
| Aug 24, 2026 | 36.21 | 36.21 | 34.50 | 34.69 | -1.54 | -4.25% | 52,000 |
| Aug 21, 2026 | 37.01 | 37.01 | 36.23 | 36.23 | -0.49 | -1.33% | 66,200 |
| Aug 20, 2026 | 37.04 | 37.25 | 36.50 | 36.72 | -0.08 | -0.22% | 28,700 |
| Aug 19, 2026 | 37.65 | 37.81 | 36.71 | 36.80 | -0.48 | -1.29% | 47,700 |
| Aug 18, 2026 | 37.45 | 37.73 | 37.13 | 37.28 | -1.14 | -2.97% | 38,500 |
| Aug 17, 2026 | 38.63 | 38.97 | 38.40 | 38.42 | -0.43 | -1.11% | 34,500 |
| Aug 14, 2026 | 39.17 | 39.25 | 38.72 | 38.85 | +0.01 | +0.03% | 59,100 |
65 days, newest first. Daily bars as drawn on the NVDW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.