Roundhill Investments - N... (NVDW)
CBOE: NVDW
· Real-Time Price · USD
45.06
0.39 (0.88%)
At close: Sep 08, 2025, 3:00 PM
NVDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 44.87 | 45.82 | 44.87 | 45.06 | 45.06 | 0.02% | 112,314 |
| Sep 5, 2025 | 45.45 | 45.65 | 44.12 | 45.05 | 44.67 | -3.43% | 146,200 |
| Sep 4, 2025 | 46.32 | 46.65 | 45.84 | 46.65 | 46.25 | 0.91% | 77,900 |
| Sep 3, 2025 | 46.45 | 46.76 | 45.71 | 46.23 | 45.84 | -0.22% | 88,700 |
| Sep 2, 2025 | 45.98 | 46.81 | 45.17 | 46.33 | 45.94 | -3.18% | 200,700 |
| Aug 29, 2025 | 49.25 | 49.25 | 47.58 | 47.85 | 47.01 | -4.07% | 218,200 |
| Aug 28, 2025 | 50.17 | 51.30 | 48.75 | 49.88 | 49.00 | -0.95% | 182,200 |
| Aug 27, 2025 | 50.56 | 50.65 | 49.60 | 50.36 | 49.47 | -0.20% | 196,800 |
| Aug 26, 2025 | 49.91 | 50.62 | 49.49 | 50.46 | 49.57 | 1.28% | 127,000 |
| Aug 25, 2025 | 49.27 | 50.47 | 48.80 | 49.82 | 48.94 | 0.34% | 176,800 |
| Aug 22, 2025 | 47.95 | 49.82 | 47.40 | 49.65 | 48.33 | 2.10% | 202,500 |
| Aug 21, 2025 | 48.52 | 49.28 | 48.27 | 48.63 | 47.34 | -0.35% | 112,200 |
| Aug 20, 2025 | 48.72 | 48.83 | 46.64 | 48.80 | 47.50 | -0.29% | 211,100 |
| Aug 19, 2025 | 51.20 | 51.20 | 48.88 | 48.94 | 47.64 | -4.19% | 238,100 |
| Aug 18, 2025 | 50.55 | 51.37 | 50.55 | 51.08 | 49.72 | -0.99% | 143,400 |
| Aug 15, 2025 | 52.07 | 52.07 | 50.78 | 51.59 | 49.17 | -1.13% | 168,900 |
| Aug 14, 2025 | 51.64 | 52.49 | 51.36 | 52.18 | 49.73 | 0.38% | 319,200 |
| Aug 13, 2025 | 52.39 | 52.80 | 51.27 | 51.98 | 49.54 | -1.16% | 147,500 |
| Aug 12, 2025 | 52.54 | 52.61 | 51.38 | 52.59 | 50.12 | 0.86% | 163,100 |
| Aug 11, 2025 | 52.21 | 52.80 | 51.67 | 52.14 | 49.69 | -2.40% | 139,000 |