Roundhill NVDA WeeklyPay ETF

NVW
🏛️ usa →
47.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 47.44 47.49 46.48 47.44 0.1M
2025-09-25 46.31 48.06 45.80 47.31 0.1M
2025-09-24 47.97 47.97 46.60 47.01 0.1M
2025-09-23 48.76 48.76 47.13 47.45 0.1M
2025-09-22 46.67 49.42 46.33 49.06 0.1M
2025-09-19 47.29 47.90 46.84 47.37 0.1M
2025-09-18 46.46 47.55 46.16 47.29 0.1M
2025-09-17 46.00 46.28 44.78 45.28 0.2M
2025-09-16 47.69 47.70 46.70 46.92 0.1M
2025-09-15 47.21 47.89 46.76 47.75 0.1M
2025-09-12 48.00 48.34 47.77 48.11 0.1M
2025-09-11 48.82 48.90 47.71 47.95 0.1M
2025-09-10 47.63 48.65 47.35 47.98 0.1M
2025-09-09 45.38 45.90 44.62 45.89 0.1M
2025-09-08 44.87 45.93 44.87 45.06 0.1M
2025-09-05 45.45 45.65 44.12 45.05 0.1M
2025-09-04 46.32 46.65 45.84 46.65 0.1M
2025-09-03 46.45 46.76 45.71 46.23 0.1M
2025-09-02 45.98 46.81 45.18 46.34 0.2M
2025-08-29 49.25 49.25 47.58 47.85 0.2M
2025-08-28 50.17 51.30 48.75 49.88 0.2M
2025-08-27 50.56 50.66 49.60 50.36 0.2M
2025-08-26 49.91 50.62 49.49 50.46 0.1M
2025-08-25 49.27 50.48 48.80 49.82 0.2M
2025-08-22 47.95 49.82 47.40 49.65 0.2M
2025-08-21 48.52 49.28 48.27 48.63 0.1M
2025-08-20 48.72 48.83 46.64 48.80 0.2M
2025-08-19 51.20 51.20 48.88 48.94 0.2M
2025-08-18 50.55 51.37 50.55 51.08 0.1M
2025-08-15 52.07 52.07 50.78 51.59 0.2M
2025-08-14 51.64 52.49 51.36 52.18 0.3M
2025-08-13 52.39 52.80 51.27 51.98 0.1M
2025-08-12 52.54 52.61 51.38 52.59 0.2M
2025-08-11 52.21 52.80 51.68 52.14 0.1M
2025-08-08 52.89 53.60 52.61 53.42 0.2M
2025-08-07 53.04 53.69 52.06 52.70 0.1M
2025-08-06 51.22 52.40 51.16 52.28 0.1M
2025-08-05 52.34 52.56 51.07 51.83 0.1M
2025-08-04 50.75 52.47 50.61 52.44 0.1M
2025-08-01 50.79 51.76 49.80 50.79 0.2M
2025-07-31 54.03 54.05 51.69 52.26 0.1M
2025-07-30 51.79 52.94 51.70 52.72 0.1M
2025-07-29 52.31 52.71 51.30 51.43 0.1M
2025-07-28 50.95 51.88 50.95 51.88 0.1M
2025-07-25 51.46 51.92 51.34 51.53 0.2M
2025-07-24 51.21 51.66 50.79 51.66 0.1M
2025-07-23 50.05 50.67 49.65 50.52 0.1M
2025-07-22 50.69 50.69 48.42 49.27 0.1M
2025-07-21 51.25 51.49 50.80 50.82 0.1M
2025-07-18 52.15 52.23 51.29 51.68 0.1M
2025-07-17 51.60 52.22 51.20 51.97 0.1M
2025-07-16 51.17 51.39 50.53 51.37 0.1M
2025-07-15 51.19 51.70 50.57 51.10 0.1M
2025-07-14 49.26 49.26 48.05 48.78 0.1M
2025-07-11 49.07 50.51 49.07 49.53 0.1M
2025-07-10 49.35 49.35 48.46 49.25 0.0M
2025-07-09 48.19 49.34 48.19 48.83 0.1M
2025-07-08 47.56 47.82 47.23 47.82 0.1M
2025-07-07 47.19 47.49 46.86 47.19 0.1M
2025-07-03 47.74 48.60 47.55 48.04 0.1M
2025-07-02 45.72 47.45 45.72 47.37 0.1M
2025-07-01 46.98 47.31 45.32 45.92 0.1M
2025-06-30 47.79 47.79 46.94 47.63 0.1M
2025-06-27 47.38 48.27 47.12 47.99 0.1M
2025-06-26 47.30 47.61 46.73 47.08 0.0M
2025-06-25 45.01 46.86 45.01 46.78 0.0M
2025-06-24 43.70 44.38 43.70 44.37 0.0M
2025-06-23 42.57 43.35 42.49 43.14 0.1M
2025-06-20 44.05 44.19 42.99 43.48 0.1M
2025-06-18 43.52 44.00 43.50 43.92 0.0M
2025-06-17 43.70 43.85 43.44 43.52 0.0M
2025-06-16 43.25 44.24 43.25 43.64 0.0M
2025-06-13 43.31 43.76 42.97 43.21 0.0M
2025-06-12 43.18 44.36 43.18 44.36 0.0M
2025-06-11 44.30 44.30 43.30 43.52 0.0M
2025-06-10 43.24 44.02 43.21 43.90 0.0M
2025-06-09 43.76 44.25 43.36 43.54 0.0M
2025-06-06 43.82 44.08 43.52 43.57 0.0M
2025-06-05 43.75 44.23 42.63 42.93 0.0M
2025-06-04 43.76 43.76 42.85 43.56 0.0M
2025-06-03 42.40 43.67 42.25 43.44 0.0M
2025-06-02 44.04 44.08 41.27 41.98 0.0M
2025-05-30 42.77 43.00 40.70 41.56 0.0M
2025-05-29 44.16 44.54 42.79 43.06 0.0M
2025-05-28 41.81 42.28 41.44 41.44 0.0M
2025-05-27 41.23 41.69 40.96 41.55 0.0M
2025-05-23 40.12 40.90 39.89 40.63 0.0M
2025-05-22 41.00 41.74 41.00 41.34 0.0M
2025-05-21 41.32 42.87 40.37 40.88 0.0M
2025-05-20 41.77 41.83 41.22 41.79 0.0M
2025-05-19 41.04 42.34 41.04 42.25 0.0M
2025-05-16 42.80 42.87 41.96 42.55 0.0M
2025-05-15 42.13 42.89 41.81 42.28 0.0M
2025-05-14 41.79 42.50 41.33 42.50 0.0M
2025-05-13 38.72 40.99 38.60 40.58 0.0M
2025-05-12 37.67 38.03 37.16 37.95 0.0M
2025-05-09 36.55 36.65 35.62 36.11 0.0M
2025-05-08 36.81 36.89 36.00 36.42 0.0M
2025-05-07 34.81 36.12 34.73 36.12 0.0M
2025-05-06 34.16 35.42 33.99 34.99 0.0M
2025-05-05 34.72 35.38 34.68 35.05 0.0M
2025-05-02 35.60 35.98 35.46 35.68 0.0M
2025-05-01 35.26 35.81 34.68 34.68 0.0M
2025-04-30 32.08 33.49 32.00 33.49 0.0M
2025-04-29 33.28 33.91 33.21 33.69 0.0M
2025-04-28 34.04 34.06 32.91 33.65 0.0M
2025-04-25 33.19 35.04 33.02 34.70 0.0M
2025-04-24 31.83 33.01 31.83 33.01 0.0M
2025-04-23 32.34 32.36 31.50 31.68 0.0M
2025-04-22 30.16 30.36 29.80 30.34 0.0M
2025-04-21 30.21 30.40 28.92 29.55 0.0M
2025-04-17 32.91 32.91 31.20 32.03 0.0M
2025-04-16 32.83 33.57 31.45 32.73 0.0M
2025-04-15 35.35 36.25 35.35 35.87 0.0M
2025-04-14 36.64 36.64 34.97 35.33 0.0M
2025-04-11 34.61 35.51 34.43 35.46 0.0M
2025-04-10 35.04 35.19 32.96 34.34 0.0M
2025-04-09 31.02 36.80 30.67 36.75 0.0M
2025-04-08 32.69 33.50 29.96 29.96 0.0M
2025-04-07 26.88 31.65 26.88 30.54 0.0M
2025-04-04 31.31 31.51 29.15 29.57 0.0M
2025-04-03 33.12 33.79 32.64 32.64 0.0M
2025-04-02 34.64 36.35 34.62 35.90 0.0M
2025-04-01 35.10 35.72 34.53 35.72 0.0M
2025-03-31 33.83 35.22 33.30 35.09 0.0M
2025-03-28 36.64 36.95 35.77 35.92 0.0M
2025-03-27 36.59 37.62 36.37 36.71 0.0M
2025-03-26 39.47 39.47 37.30 37.61 0.0M
2025-03-25 40.28 40.38 39.88 40.32 0.0M
2025-03-24 39.94 40.86 39.90 40.57 0.0M
2025-03-21 39.32 39.78 38.90 39.60 0.0M
2025-03-20 40.00 40.52 39.83 40.05 0.0M
2025-03-19 39.35 40.68 39.35 39.68 0.0M
2025-03-18 39.01 39.88 38.61 38.81 0.0M
2025-03-17 41.70 41.78 40.25 40.58 0.0M
2025-03-14 40.25 41.60 40.25 41.50 0.0M
2025-03-13 39.64 39.82 39.05 39.28 0.0M
2025-03-12 38.60 39.34 38.30 39.19 0.0M
2025-03-11 35.60 37.54 34.87 36.33 0.0M
2025-03-10 36.80 37.24 35.13 35.62 0.0M
2025-03-07 38.10 38.40 36.22 38.24 0.0M
2025-03-06 38.55 39.09 37.27 37.43 0.0M
2025-03-05 39.52 40.51 39.13 40.14 0.0M
2025-03-04 37.39 40.41 37.17 39.70 0.0M
2025-03-03 42.79 42.79 38.42 38.73 0.0M
2025-02-28 40.73 43.77 40.28 43.77 0.0M
2025-02-27 47.96 47.96 41.71 41.71 0.0M
2025-02-26 45.83 47.16 45.55 46.49 0.0M
2025-02-25 45.28 45.70 43.77 44.41 0.0M
2025-02-24 48.83 49.35 46.27 46.27 0.0M
2025-02-21 50.38 50.38 48.03 48.03 0.0M
2025-02-20 50.21 50.32 49.20 50.26 0.0M
2025-02-19 49.84 50.63 49.24 49.89 0.0M