NVDA WeeklyPay ETF (NVDW)
CBOE: NVDW
· Real-Time Price · USD
51.08
0.57 (1.13%)
At close: Aug 18, 2025, 3:00 PM
NVDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 50.55 | 51.37 | 50.55 | 51.08 | 51.08 | -0.99% | 141,696 |
| Aug 15, 2025 | 52.07 | 52.07 | 50.78 | 51.59 | 50.51 | -1.13% | 166,400 |
| Aug 14, 2025 | 51.64 | 52.49 | 51.36 | 52.18 | 51.08 | 0.38% | 319,200 |
| Aug 13, 2025 | 52.39 | 52.80 | 51.27 | 51.98 | 50.89 | -1.16% | 147,500 |
| Aug 12, 2025 | 52.54 | 52.61 | 51.38 | 52.59 | 51.49 | 0.86% | 163,100 |
| Aug 11, 2025 | 52.21 | 52.80 | 51.67 | 52.14 | 51.05 | -2.40% | 139,000 |
| Aug 8, 2025 | 52.89 | 53.60 | 52.61 | 53.42 | 51.36 | 1.37% | 157,000 |
| Aug 7, 2025 | 53.04 | 53.69 | 52.06 | 52.70 | 50.67 | 0.80% | 79,500 |
| Aug 6, 2025 | 51.22 | 52.40 | 51.16 | 52.28 | 50.27 | 0.87% | 59,300 |
| Aug 5, 2025 | 52.34 | 52.56 | 51.07 | 51.83 | 49.83 | -1.16% | 86,400 |
| Aug 4, 2025 | 50.75 | 52.47 | 50.61 | 52.44 | 50.42 | 3.25% | 114,900 |
| Aug 1, 2025 | 50.79 | 51.76 | 49.80 | 50.79 | 48.40 | -2.81% | 164,500 |
| Jul 31, 2025 | 54.03 | 54.05 | 51.69 | 52.26 | 49.80 | -0.87% | 108,900 |
| Jul 30, 2025 | 51.79 | 52.94 | 51.70 | 52.72 | 50.24 | 2.51% | 83,200 |
| Jul 29, 2025 | 52.31 | 52.71 | 51.30 | 51.43 | 49.01 | -0.87% | 84,700 |
| Jul 28, 2025 | 50.95 | 51.88 | 50.95 | 51.88 | 49.44 | 0.68% | 113,300 |
| Jul 25, 2025 | 51.46 | 51.92 | 51.34 | 51.53 | 48.36 | -0.25% | 165,600 |
| Jul 24, 2025 | 51.21 | 51.66 | 50.79 | 51.66 | 48.48 | 2.26% | 79,600 |
| Jul 23, 2025 | 50.05 | 50.67 | 49.65 | 50.52 | 47.41 | 2.54% | 51,300 |
| Jul 22, 2025 | 50.69 | 50.69 | 48.42 | 49.27 | 46.24 | -3.05% | 87,400 |