Roundhill Investments - N... (NVDW)
CBOE: NVDW
· Real-Time Price · USD
49.62
0.16 (0.32%)
At close: Oct 01, 2025, 3:53 PM
NVDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 47.90 | 49.66 | 47.89 | 49.46 | n/a | 2.72% | 206,700 |
| Sep 29, 2025 | 47.51 | 48.60 | 47.51 | 48.15 | 48.15 | 1.50% | 105,600 |
| Sep 26, 2025 | 47.44 | 47.49 | 46.48 | 47.44 | 46.83 | 0.27% | 99,100 |
| Sep 25, 2025 | 46.31 | 48.06 | 45.80 | 47.31 | 46.70 | 0.64% | 69,000 |
| Sep 24, 2025 | 47.97 | 47.97 | 46.60 | 47.01 | 46.41 | -0.93% | 59,800 |
| Sep 23, 2025 | 48.76 | 48.76 | 47.13 | 47.45 | 46.84 | -3.28% | 84,400 |
| Sep 22, 2025 | 46.67 | 49.42 | 46.33 | 49.06 | 48.43 | 3.57% | 95,500 |
| Sep 19, 2025 | 47.29 | 47.90 | 46.84 | 47.37 | 46.31 | 0.17% | 128,900 |
| Sep 18, 2025 | 46.46 | 47.55 | 46.16 | 47.29 | 46.23 | 4.44% | 112,400 |
| Sep 17, 2025 | 46.00 | 46.28 | 44.78 | 45.28 | 44.27 | -3.50% | 163,900 |
| Sep 16, 2025 | 47.69 | 47.69 | 46.70 | 46.92 | 45.87 | -1.74% | 108,000 |
| Sep 15, 2025 | 47.21 | 47.89 | 46.76 | 47.75 | 46.68 | -0.75% | 90,100 |
| Sep 12, 2025 | 48.00 | 48.34 | 47.77 | 48.11 | 46.74 | 0.33% | 108,500 |
| Sep 11, 2025 | 48.82 | 48.90 | 47.71 | 47.95 | 46.58 | -0.06% | 146,900 |
| Sep 10, 2025 | 47.63 | 48.65 | 47.35 | 47.98 | 46.61 | 4.55% | 105,700 |
| Sep 9, 2025 | 45.38 | 45.90 | 44.62 | 45.89 | 44.58 | 1.84% | 73,000 |
| Sep 8, 2025 | 44.87 | 45.93 | 44.87 | 45.06 | 43.77 | 0.02% | 116,100 |
| Sep 5, 2025 | 45.45 | 45.65 | 44.12 | 45.05 | 43.39 | -3.43% | 146,200 |
| Sep 4, 2025 | 46.32 | 46.65 | 45.84 | 46.65 | 44.93 | 0.91% | 77,900 |
| Sep 3, 2025 | 46.45 | 46.76 | 45.71 | 46.23 | 44.53 | -0.22% | 88,700 |
Page 1 of 14