YieldMax NVDA Option Income Strategy ETF NVDY
8.87 USD -0.19 (-2.10%)
Regular-session close
8.83 -0.04 -0.45%
After hours · Nov 13, 7:57 PM ET
8.65 Day range 9.25
8.87 52-week range 15.41
- YTD
- -39.29%
- 1 year
- -41.57%
NVDY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.22 | 9.25 | 8.65 | 8.87 | -0.19 | -2.10% | 3,595,257 |
| Nov 12, 2026 | 8.17 | 9.12 | 8.07 | 9.06 | -0.50 | -5.23% | 6,131,700 |
| Nov 11, 2026 | 9.53 | 9.77 | 9.40 | 9.56 | +0.27 | +2.91% | 4,295,200 |
| Nov 10, 2026 | 9.61 | 9.61 | 9.11 | 9.29 | -0.55 | -5.59% | 5,427,600 |
| Nov 9, 2026 | 9.53 | 9.90 | 9.36 | 9.84 | -0.38 | -3.72% | 8,574,300 |
| Nov 6, 2026 | 10.42 | 10.64 | 10.12 | 10.22 | +0.30 | +3.02% | 4,884,700 |
| Nov 5, 2026 | 10.72 | 10.74 | 9.90 | 9.92 | -1.10 | -9.98% | 5,652,700 |
| Nov 4, 2026 | 11.18 | 11.32 | 11.00 | 11.02 | -0.27 | -2.39% | 1,651,900 |
| Nov 3, 2026 | 11.33 | 11.40 | 11.27 | 11.29 | +0.21 | +1.90% | 1,279,700 |
| Nov 2, 2026 | 11.31 | 11.44 | 11.07 | 11.08 | -0.12 | -1.07% | 1,738,700 |
| Oct 30, 2026 | 11.43 | 11.45 | 11.01 | 11.20 | -0.47 | -4.03% | 3,191,500 |
| Oct 29, 2026 | 11.68 | 11.72 | 11.60 | 11.67 | -0.11 | -0.93% | 1,076,000 |
| Oct 28, 2026 | 11.93 | 11.95 | 11.74 | 11.78 | -0.09 | -0.76% | 1,492,200 |
| Oct 27, 2026 | 11.86 | 11.91 | 11.77 | 11.87 | +0.08 | +0.68% | 1,263,600 |
| Oct 26, 2026 | 11.63 | 11.86 | 11.63 | 11.79 | +0.24 | +2.08% | 1,677,400 |
| Oct 23, 2026 | 11.55 | 11.69 | 11.51 | 11.55 | -0.06 | -0.52% | 1,688,000 |
| Oct 22, 2026 | 11.87 | 11.91 | 11.56 | 11.61 | -0.46 | -3.81% | 2,686,000 |
| Oct 21, 2026 | 12.00 | 12.07 | 11.90 | 12.07 | +0.24 | +2.03% | 1,359,500 |
| Oct 20, 2026 | 11.83 | 11.93 | 11.68 | 11.83 | -0.04 | -0.34% | 2,067,400 |
| Oct 19, 2026 | 11.91 | 11.96 | 11.75 | 11.87 | +0.18 | +1.54% | 1,259,100 |
| Oct 16, 2026 | 11.85 | 11.95 | 11.65 | 11.69 | -0.19 | -1.60% | 2,548,000 |
| Oct 15, 2026 | 11.78 | 11.93 | 11.62 | 11.88 | -0.31 | -2.54% | 3,073,900 |
| Oct 14, 2026 | 12.41 | 12.42 | 12.08 | 12.19 | -0.35 | -2.79% | 2,236,100 |
| Oct 13, 2026 | 12.34 | 12.55 | 12.27 | 12.54 | +0.11 | +0.88% | 1,850,900 |
| Oct 12, 2026 | 12.54 | 12.55 | 12.36 | 12.43 | -0.14 | -1.11% | 1,940,900 |
| Oct 9, 2026 | 12.76 | 12.77 | 12.55 | 12.57 | -0.05 | -0.40% | 1,606,700 |
| Oct 8, 2026 | 12.84 | 12.91 | 12.59 | 12.62 | -0.39 | -3.00% | 1,976,700 |
| Oct 7, 2026 | 12.98 | 13.05 | 12.96 | 13.01 | -0.04 | -0.31% | 1,129,200 |
| Oct 6, 2026 | 13.11 | 13.18 | 13.04 | 13.05 | +0.03 | +0.23% | 1,692,200 |
| Oct 5, 2026 | 12.90 | 13.06 | 12.86 | 13.02 | +0.19 | +1.48% | 1,767,800 |
| Oct 2, 2026 | 12.89 | 12.99 | 12.81 | 12.83 | +0.09 | +0.71% | 2,755,500 |
| Oct 1, 2026 | 12.71 | 12.77 | 12.66 | 12.74 | 0.00 | 0.00% | 1,237,000 |
| Sep 30, 2026 | 12.77 | 12.88 | 12.73 | 12.74 | +0.04 | +0.31% | 1,501,000 |
| Sep 29, 2026 | 12.80 | 12.90 | 12.69 | 12.70 | -0.05 | -0.39% | 1,548,100 |
| Sep 28, 2026 | 12.76 | 12.91 | 12.72 | 12.75 | +0.16 | +1.27% | 2,249,700 |
| Sep 25, 2026 | 12.58 | 12.60 | 12.53 | 12.59 | +0.04 | +0.32% | 1,652,600 |
| Sep 24, 2026 | 12.47 | 12.55 | 12.42 | 12.55 | -0.11 | -0.87% | 860,200 |
| Sep 23, 2026 | 12.73 | 12.77 | 12.60 | 12.66 | -0.11 | -0.86% | 1,457,700 |
| Sep 22, 2026 | 12.69 | 12.81 | 12.69 | 12.77 | +0.04 | +0.31% | 1,007,300 |
| Sep 21, 2026 | 12.54 | 12.77 | 12.50 | 12.73 | +0.20 | +1.60% | 1,474,000 |
| Sep 18, 2026 | 12.39 | 12.55 | 12.34 | 12.53 | +0.15 | +1.21% | 1,285,000 |
| Sep 17, 2026 | 12.31 | 12.42 | 12.28 | 12.38 | +0.19 | +1.56% | 1,241,200 |
| Sep 16, 2026 | 12.19 | 12.32 | 12.11 | 12.19 | +0.12 | +0.99% | 1,538,900 |
| Sep 15, 2026 | 12.13 | 12.17 | 12.04 | 12.07 | +0.05 | +0.42% | 2,807,100 |
| Sep 14, 2026 | 12.05 | 12.11 | 11.91 | 12.02 | -0.35 | -2.83% | 3,121,100 |
| Sep 11, 2026 | 12.53 | 12.54 | 12.36 | 12.37 | +0.02 | +0.16% | 2,257,800 |
| Sep 10, 2026 | 12.47 | 12.50 | 12.30 | 12.35 | -0.40 | -3.14% | 2,919,100 |
| Sep 9, 2026 | 12.81 | 12.85 | 12.72 | 12.75 | -0.07 | -0.55% | 1,567,800 |
| Sep 8, 2026 | 13.09 | 13.13 | 12.78 | 12.82 | -0.16 | -1.23% | 1,537,600 |
| Sep 4, 2026 | 13.00 | 13.16 | 12.96 | 12.98 | +0.06 | +0.46% | 1,968,100 |
| Sep 3, 2026 | 12.82 | 12.99 | 12.77 | 12.92 | +0.07 | +0.54% | 1,434,000 |
| Sep 2, 2026 | 12.60 | 12.99 | 12.56 | 12.85 | +0.35 | +2.80% | 2,746,000 |
| Sep 1, 2026 | 12.47 | 12.65 | 12.37 | 12.50 | -0.16 | -1.26% | 1,834,500 |
| Aug 31, 2026 | 12.54 | 12.69 | 12.42 | 12.66 | +0.18 | +1.44% | 1,108,300 |
| Aug 28, 2026 | 12.94 | 13.01 | 12.45 | 12.48 | -0.47 | -3.63% | 5,337,300 |
| Aug 27, 2026 | 12.77 | 13.06 | 12.73 | 12.95 | +0.71 | +5.80% | 3,466,800 |
| Aug 26, 2026 | 12.39 | 12.41 | 12.20 | 12.24 | -0.15 | -1.21% | 1,871,500 |
| Aug 25, 2026 | 12.26 | 12.47 | 12.25 | 12.39 | +0.23 | +1.89% | 1,195,900 |
| Aug 24, 2026 | 12.52 | 12.52 | 12.11 | 12.16 | -0.31 | -2.49% | 2,136,300 |
| Aug 21, 2026 | 12.73 | 12.73 | 12.46 | 12.47 | -0.12 | -0.95% | 1,382,200 |
| Aug 20, 2026 | 12.69 | 12.74 | 12.52 | 12.59 | -0.15 | -1.18% | 1,397,400 |
| Aug 19, 2026 | 12.93 | 13.00 | 12.70 | 12.74 | -0.11 | -0.86% | 1,587,400 |
| Aug 18, 2026 | 12.90 | 12.94 | 12.80 | 12.85 | -0.24 | -1.83% | 2,147,900 |
| Aug 17, 2026 | 13.15 | 13.20 | 13.09 | 13.09 | 0.00 | 0.00% | 1,382,600 |
| Aug 14, 2026 | 13.08 | 13.14 | 13.04 | 13.09 | +0.05 | +0.38% | 1,267,500 |
65 days, newest first. Daily bars as drawn on the NVDY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.