Dark

NVDY
YieldMax NVDA Option Income Strategy ETF
stock NYSE ETF

At Close

May 9, 2025 3:59:30 PM EDT

15.33USD-0.195%(-0.03)1,010,145

15.29Bid 15.39Ask 0.10Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

15.42USD+0.391%(+0.06)35,223

After-hours

May 9, 2025 4:53:30 PM EDT

15.39USD+0.391%(+0.06)10,010

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	15.410	15.4900	15.2000	15.330	-0.195%	1,010,145	0.000%
2025-05-08	15.430	15.4800	15.2000	15.360	+0.655%	917,292	-0.195%
2025-05-07	14.880	15.3699	14.7800	15.260	+2.279%	1,204,835	+0.459%
2025-05-06	14.680	15.0300	14.5900	14.920	+0.067%	958,665	+2.748%
2025-05-05	14.830	15.0100	14.8000	14.910	-0.334%	992,256	+2.817%
2025-05-02	14.940	15.0199	14.9000	14.960	+1.907%	1,437,833	+2.473%
2025-05-01	14.780	14.9000	14.6800	14.680	+2.086%	1,609,548	+4.428%
2025-04-30	13.870	14.3800	13.7900	14.380	+0.279%	1,386,717	+6.606%
2025-04-29	14.230	14.4700	14.1900	14.340	+0.491%	1,222,677	+6.904%
2025-04-28	14.400	14.4300	14.0100	14.270	-1.109%	2,070,825	+7.428%
2025-04-25	14.170	14.4869	14.1000	14.430	+2.123%	3,277,926	+6.237%
2025-04-24	13.800	14.1300	13.7950	14.130	-1.807%	1,561,866	+8.493%
2025-04-23	14.560	14.6050	14.3100	14.390	+3.451%	2,598,432	+6.532%
2025-04-22	13.840	14.0100	13.6800	13.910	+2.204%	2,015,080	+10.208%
2025-04-21	13.870	13.9150	13.3612	13.610	-3.544%	3,053,837	+12.638%
2025-04-17	14.540	14.5600	13.9600	14.110	-3.024%	1,492,065	+8.646%
2025-04-16	14.560	14.8695	14.0200	14.550	-6.129%	2,597,583	+5.361%
2025-04-15	15.340	15.6300	15.3300	15.500	+1.307%	1,338,558	-1.097%
2025-04-14	15.600	15.6300	15.1050	15.300	+0.460%	1,722,249	+0.196%
2025-04-11	14.890	15.2800	14.8300	15.230	+2.905%	1,544,406	+0.657%
2025-04-10	14.970	15.1000	14.2200	14.800	-3.583%	1,752,750	+3.581%
2025-04-09	13.910	15.4800	13.8400	15.350	+11.799%	3,498,800	-0.130%
2025-04-08	14.450	14.6186	13.4600	13.730	-0.435%	1,804,836	+11.653%
2025-04-07	12.580	14.2500	12.4688	13.790	+2.452%	3,751,054	+11.168%
2025-04-04	14.100	14.2748	13.1500	13.460	-7.172%	4,295,546	+13.893%
2025-04-03	14.750	15.0200	14.4800	14.500	-7.111%	2,278,743	+5.724%
2025-04-02	15.250	15.8200	15.1710	15.610	+0.193%	1,609,295	-1.794%
2025-04-01	15.400	15.5950	15.1350	15.580	+1.300%	1,219,869	-1.605%
2025-03-31	14.950	15.4200	14.7325	15.380	-0.710%	2,812,266	-0.325%
2025-03-28	15.740	15.9099	15.4000	15.490	-1.526%	3,302,554	-1.033%
2025-03-27	15.710	16.1300	15.6100	15.730	-6.536%	3,254,720	-2.543%
2025-03-26	17.460	17.4900	16.6750	16.830	-4.808%	4,261,059	-8.913%
2025-03-25	17.650	17.7299	17.4800	17.680	-0.057%	2,968,866	-13.292%
2025-03-24	17.570	17.7700	17.5056	17.690	+2.313%	3,151,477	-13.341%
2025-03-21	17.200	17.3299	16.9750	17.290	-0.346%	1,783,920	-11.336%
2025-03-20	17.090	17.5600	17.0807	17.350	+0.990%	1,517,949	-11.643%
2025-03-19	17.120	17.5650	16.9145	17.180	+1.717%	1,469,004	-10.768%
2025-03-18	17.160	17.2600	16.7000	16.890	-2.426%	1,775,076	-9.236%
2025-03-17	17.675	17.7000	17.1300	17.310	-1.086%	2,260,374	-11.438%
2025-03-14	17.300	17.5298	17.2601	17.500	+2.700%	1,864,722	-12.400%
2025-03-13	17.130	17.2000	16.8000	17.040	+0.531%	1,351,765	-10.035%
2025-03-12	16.750	17.0450	16.6400	16.950	+5.410%	1,746,229	-9.558%
2025-03-11	15.820	16.5201	15.5550	16.080	+1.579%	1,910,800	-4.664%
2025-03-10	16.260	16.4709	15.6400	15.830	-4.408%	3,591,794	-3.159%
2025-03-07	16.350	16.6849	15.9000	16.560	+1.595%	2,334,355	-7.428%
2025-03-06	16.700	16.9390	16.2301	16.300	-5.177%	2,858,136	-5.951%
2025-03-05	17.200	17.3000	16.7801	17.190	+1.416%	1,925,032	-10.820%
2025-03-04	16.190	17.4200	16.1400	16.950	+1.680%	3,946,413	-9.558%
2025-03-03	18.000	18.0099	16.4550	16.670	-8.104%	4,272,679	-8.038%
2025-02-28	17.210	18.1500	16.9700	18.140	+3.598%	4,645,561	-15.491%
2025-02-27	19.690	19.6900	17.5000	17.510	-15.041%	5,443,273	-12.450%
2025-02-26	20.350	20.8999	20.1900	20.610	+3.672%	3,954,699	-25.619%
2025-02-25	20.330	20.3800	19.5500	19.880	-2.549%	3,092,543	-22.887%
2025-02-24	21.330	21.5250	20.4000	20.400	-2.811%	3,028,776	-24.853%
2025-02-21	21.690	21.7990	20.9301	20.990	-3.138%	2,196,270	-26.965%
2025-02-20	21.550	21.6700	21.2300	21.670	+0.838%	1,542,522	-29.257%
2025-02-19	21.480	21.6351	21.2200	21.490	+0.327%	1,374,586	-28.664%
2025-02-18	21.610	21.7900	21.2700	21.420	+0.611%	1,751,676	-28.431%
2025-02-14	21.030	21.3366	21.0050	21.290	+1.623%	1,654,514	-27.994%
2025-02-13	20.630	21.0100	20.5800	20.950	+1.699%	1,583,335	-26.826%
2025-02-12	20.350	20.6351	20.2800	20.600	-0.194%	1,123,615	-25.583%
2025-02-11	20.610	20.8299	20.4899	20.640	-0.338%	1,127,075	-25.727%
2025-02-10	20.380	20.8600	20.3500	20.710	+2.070%	1,778,319	-25.978%
2025-02-07	20.170	20.3000	20.0303	20.290	+1.046%	1,882,054	-24.446%
2025-02-06	19.900	20.0800	19.6700	20.080	+2.449%	1,895,042	-23.655%
2025-02-05	19.140	19.6000	19.0200	19.600	+4.813%	2,447,534	-21.786%
2025-02-04	18.380	19.0200	18.3800	18.700	+2.074%	2,184,248	-18.021%
2025-02-03	18.035	18.6200	17.8200	18.320	-2.708%	4,064,378	-16.321%
2025-01-31	19.310	19.7699	18.6813	18.830	-2.738%	3,816,399	-18.587%
2025-01-30	19.050	19.3600	18.3700	19.360	-2.762%	4,688,729	-20.816%
2025-01-29	20.370	20.3999	19.4700	19.910	-3.723%	4,252,333	-23.004%
2025-01-28	19.720	20.6800	18.9000	20.680	+7.764%	5,166,399	-25.870%
2025-01-27	20.280	20.8000	18.9151	19.190	-16.818%	11,997,382	-20.115%
2025-01-24	23.850	23.8800	22.9550	23.070	-2.658%	2,159,819	-33.550%
2025-01-23	23.320	23.7000	23.1700	23.700	+0.381%	1,527,397	-35.316%
2025-01-22	23.420	23.6800	23.2701	23.610	+2.742%	1,869,592	-35.070%
2025-01-21	22.850	23.1000	22.6600	22.980	+1.278%	1,822,441	-33.290%
2025-01-17	22.540	22.7485	22.3700	22.690	+2.623%	1,218,005	-32.437%
2025-01-16	22.660	22.6699	22.0800	22.110	-1.206%	1,468,035	-30.665%
2025-01-15	22.000	22.3800	21.7120	22.380	+2.755%	2,059,651	-31.501%
2025-01-14	22.360	22.3600	21.5000	21.780	-0.865%	1,694,574	-29.614%
2025-01-13	21.475	21.9700	21.3836	21.970	-1.788%	1,988,674	-30.223%
2025-01-10	22.580	22.6252	22.0800	22.370	-2.824%	1,924,532	-31.471%
2025-01-08	23.200	23.4200	22.6107	23.020	+0.392%	1,886,374	-33.406%
2025-01-07	24.540	24.5500	22.8900	22.930	-4.973%	3,745,549	-33.144%
2025-01-06	24.020	24.4499	23.9401	24.130	+2.246%	4,154,074	-36.469%
2025-01-03	23.110	23.6000	23.1100	23.600	-1.255%	4,680,689	-35.042%
2025-01-02	23.590	23.9200	23.4050	23.900	+2.355%	3,232,756	-35.858%
2024-12-31	23.880	23.8800	23.2600	23.350	-1.726%	2,392,063	-34.347%
2024-12-30	23.380	24.0917	23.2600	23.760	+0.253%	2,243,139	-35.480%
2024-12-27	23.930	23.9500	23.3000	23.700	-1.578%	1,772,375	-35.316%
2024-12-26	24.030	24.1395	23.7801	24.080	0.000%	1,323,942	-36.337%
2024-12-24	24.000	24.2250	23.8800	24.080	+0.501%	1,263,258	-36.337%
2024-12-23	23.570	23.9600	23.4300	23.960	+2.612%	2,111,832	-36.018%
2024-12-20	22.580	23.4100	22.3645	23.350	+2.682%	1,633,998	-34.347%
2024-12-19	22.920	23.2000	22.5701	22.740	+1.112%	1,569,955	-32.586%
2024-12-18	23.190	23.5800	22.3957	22.490	-0.925%	2,693,240	-31.836%
2024-12-17	22.500	22.8900	22.1850	22.700	-1.304%	2,622,726	-32.467%
2024-12-16	23.280	23.3400	22.7500	23.000	-1.414%	3,377,532	-33.348%
2024-12-13	23.910	24.0050	23.0600	23.330	-1.768%	2,063,417	-34.291%
2024-12-12	23.740	23.8700	23.4999	23.750	-0.959%	1,480,282	-35.453%
2024-12-11	23.660	24.0700	23.3851	23.980	+2.654%	1,692,348	-36.072%
2024-12-10	23.930	24.3650	23.1600	23.360	-2.382%	2,362,069	-34.375%
2024-12-09	24.000	24.1059	23.6600	23.930	-2.247%	3,221,441	-35.938%
2024-12-06	24.760	24.8899	24.3199	24.480	-1.330%	3,371,313	-37.377%
2024-12-05	24.760	24.9800	24.6600	24.810	-4.614%	3,081,249	-38.210%
2024-12-04	25.850	26.0600	25.6400	26.010	+1.562%	4,232,899	-41.061%
2024-12-03	25.370	25.6100	25.2850	25.610	+1.026%	2,506,222	-40.141%
2024-12-02	25.400	25.5400	25.2400	25.350	+0.356%	2,691,682	-39.527%
2024-11-29	25.030	25.3800	24.9300	25.260	+1.855%	1,021,206	-39.311%
2024-11-27	24.760	24.8000	24.2500	24.800	-0.721%	1,924,013	-38.185%
2024-11-26	25.050	25.3000	24.7910	24.980	+0.645%	1,156,494	-38.631%
2024-11-25	25.760	25.7600	24.7850	24.820	-3.349%	2,493,061	-38.235%
2024-11-22	26.320	26.4800	25.5499	25.680	-2.727%	1,853,323	-40.304%
2024-11-21	26.340	26.8299	25.4250	26.400	+2.484%	2,323,453	-41.932%
2024-11-20	26.010	26.0100	25.3550	25.760	-0.656%	1,748,173	-40.489%
2024-11-19	25.140	25.9600	25.1400	25.930	+3.679%	1,298,121	-40.879%
2024-11-18	24.940	25.1851	24.5300	25.010	-0.754%	1,914,596	-38.705%
2024-11-15	25.790	25.7900	24.9300	25.200	-2.928%	2,665,931	-39.167%
2024-11-14	25.940	26.1499	25.7600	25.960	+0.426%	1,070,855	-40.948%
2024-11-13	26.060	26.0800	25.7600	25.850	-0.539%	1,467,851	-40.696%
2024-11-12	25.780	26.1400	25.7500	25.990	+1.365%	1,871,257	-41.016%
2024-11-11	25.950	25.9900	25.3700	25.640	-0.889%	3,217,514	-40.211%
2024-11-08	25.980	26.1200	25.7300	25.870	-0.538%	3,041,025	-40.742%
2024-11-07	25.680	26.0300	25.6600	26.010	-2.365%	2,447,191	-41.061%
2024-11-06	26.340	26.7500	26.2200	26.640	+2.540%	4,216,886	-42.455%
2024-11-05	25.660	26.0000	25.6400	25.980	+2.083%	1,919,485	-40.993%
2024-11-04	25.610	25.8400	25.3450	25.450	+0.672%	2,395,552	-39.764%
2024-11-01	25.220	25.5400	25.1600	25.280	+1.689%	1,655,182	-39.359%
2024-10-31	25.710	25.7100	24.7300	24.860	-4.385%	2,993,456	-38.335%
2024-10-30	26.040	26.1500	25.5600	26.000	-1.065%	1,300,310	-41.038%
2024-10-29	26.110	26.4299	25.8701	26.280	+0.497%	1,070,292	-41.667%
2024-10-28	26.490	26.4900	26.0733	26.150	-0.305%	1,776,150	-41.377%
2024-10-25	26.270	26.5400	26.1501	26.230	+0.268%	1,137,581	-41.555%
2024-10-24	26.160	26.2000	25.8100	26.160	+0.926%	938,397	-41.399%
2024-10-23	26.210	26.2400	25.6000	25.920	-1.744%	1,736,684	-40.856%
2024-10-22	26.300	26.4500	26.1400	26.380	+0.076%	1,239,648	-41.888%
2024-10-21	25.660	26.3700	25.6300	26.360	+3.009%	2,093,985	-41.844%
2024-10-18	25.560	25.6799	25.4400	25.590	+0.867%	1,529,132	-40.094%
2024-10-17	25.500	25.6499	25.3400	25.370	+1.197%	2,126,041	-39.574%
2024-10-16	24.770	25.1794	24.4700	25.070	+2.452%	1,772,979	-38.851%
2024-10-15	25.280	25.3799	23.9100	24.470	-3.319%	2,927,968	-37.352%
2024-10-14	25.080	25.4793	25.0710	25.310	+1.769%	2,669,663	-39.431%
2024-10-11	24.700	24.9600	24.6625	24.870	+0.201%	2,071,609	-38.359%
2024-10-10	24.400	24.8600	24.3500	24.820	-3.123%	1,785,750	-38.235%
2024-10-09	25.840	25.8700	25.4000	25.620	-0.039%	2,328,990	-40.164%
2024-10-08	25.270	25.6900	25.1200	25.630	+2.973%	2,201,767	-40.187%
2024-10-07	24.460	25.2900	24.4600	24.890	+1.800%	1,844,785	-38.409%
2024-10-04	24.450	24.4500	24.0529	24.450	+1.158%	1,541,773	-37.301%
2024-10-03	23.890	24.3500	23.7900	24.170	+2.589%	1,218,435	-36.574%
2024-10-02	23.070	23.6200	22.9100	23.560	+1.508%	1,125,538	-34.932%
2024-10-01	24.050	24.1148	22.9800	23.210	-3.130%	1,574,410	-33.951%
2024-09-30	23.420	23.9799	23.4000	23.960	+0.125%	1,035,558	-36.018%
2024-09-27	24.230	24.2300	23.5534	23.930	-1.157%	1,632,347	-35.938%
2024-09-26	24.620	24.7490	23.9001	24.210	+0.248%	1,040,933	-36.679%
2024-09-25	23.950	24.3600	23.8908	24.150	+1.641%	1,152,211	-36.522%
2024-09-24	23.030	23.8797	22.8600	23.760	+3.259%	1,235,148	-35.480%
2024-09-23	22.990	23.0700	22.7500	23.010	+0.174%	945,922	-33.377%
2024-09-20	23.220	23.2900	22.8200	22.970	-1.034%	1,449,870	-33.261%
2024-09-19	23.290	23.3500	23.2100	23.210	+0.913%	1,066,481	-33.951%
2024-09-18	23.120	23.2600	22.9250	23.000	-0.174%	1,009,549	-33.348%
2024-09-17	23.200	23.2100	22.9800	23.040	-0.260%	729,171	-33.464%
2024-09-16	23.030	23.1299	22.8600	23.100	-0.173%	948,470	-33.636%
2024-09-13	23.100	23.1400	22.9800	23.140	+0.521%	987,338	-33.751%
2024-09-12	22.910	23.0900	22.7500	23.020	+0.744%	1,039,470	-33.406%
2024-09-11	22.100	22.8800	21.8200	22.850	+4.195%	1,729,546	-32.910%
2024-09-10	21.870	22.0600	21.4300	21.930	+1.200%	1,083,939	-30.096%
2024-09-09	21.300	21.6900	21.1400	21.670	+3.387%	1,540,440	-29.257%
2024-09-06	21.940	21.9694	20.5400	20.960	-9.460%	1,951,767	-26.861%
2024-09-05	22.750	23.5499	22.6500	23.150	+0.828%	1,669,262	-33.780%
2024-09-04	22.770	23.5899	22.5100	22.960	-1.247%	1,607,292	-33.232%
2024-09-03	24.850	24.8500	23.0800	23.250	-8.465%	2,848,917	-34.065%
2024-08-30	25.350	25.6900	25.0000	25.400	+1.478%	930,282	-39.646%
2024-08-29	25.360	25.9800	24.8200	25.030	-1.650%	1,716,821	-38.753%
2024-08-28	25.750	25.7500	25.0200	25.450	-1.050%	1,824,456	-39.764%
2024-08-27	25.330	25.8153	25.2100	25.720	+1.220%	832,476	-40.397%
2024-08-26	25.850	25.9600	25.2100	25.410	-1.167%	930,835	-39.669%
2024-08-23	25.290	25.7500	25.1700	25.710	+2.881%	759,847	-40.373%
2024-08-22	25.810	25.8700	24.9300	24.990	-2.535%	1,172,333	-38.655%
2024-08-21	25.530	25.7198	25.4100	25.640	+0.786%	705,594	-40.211%
2024-08-20	25.600	25.7100	25.2900	25.440	-1.127%	923,686	-39.741%
2024-08-19	25.180	25.7399	25.0700	25.730	+2.266%	1,242,292	-40.420%
2024-08-16	24.930	25.2400	24.8100	25.160	+0.640%	1,002,947	-39.070%
2024-08-15	24.830	25.0800	24.7600	25.000	+1.051%	895,086	-38.680%
2024-08-14	24.780	24.7800	24.5202	24.740	+0.406%	1,040,604	-38.036%
2024-08-13	24.330	24.6400	24.2404	24.640	+3.269%	1,081,886	-37.784%
2024-08-12	23.430	24.1200	23.4300	23.860	+3.156%	1,231,877	-35.750%
2024-08-09	23.220	23.3800	22.8600	23.130	+0.173%	1,167,380	-33.722%
2024-08-08	22.430	23.2000	21.4100	23.090	+6.602%	1,821,539	-33.608%
2024-08-07	23.670	23.8100	21.6600	21.660	-10.533%	1,700,550	-29.224%
2024-08-06	24.000	24.8299	23.4000	24.210	+3.506%	1,665,124	-36.679%
2024-08-05	21.460	23.8980	21.2600	23.390	-5.112%	2,380,389	-34.459%
2024-08-02	23.890	24.9300	23.2804	24.650	-1.675%	2,251,474	-37.809%
2024-08-01	26.730	27.1496	24.4500	25.070	-5.929%	2,411,877	-38.851%
2024-07-31	25.480	26.8000	25.2600	26.650	+12.352%	2,213,456	-42.477%
2024-07-30	25.480	25.5300	23.4700	23.720	-6.871%	2,595,390	-35.371%
2024-07-29	25.870	26.3400	25.4200	25.470	-0.779%	1,445,601	-39.812%
2024-07-26	26.240	26.2400	25.4300	25.670	+0.706%	1,141,317	-40.280%
2024-07-25	25.645	26.3300	24.0425	25.490	-1.507%	2,301,529	-39.859%
2024-07-24	26.900	27.0200	25.6800	25.880	-5.891%	1,926,196	-40.765%
2024-07-23	27.610	27.7799	27.4500	27.500	-0.362%	940,701	-44.255%
2024-07-22	27.000	27.6500	26.8500	27.600	+4.033%	1,534,071	-44.457%
2024-07-19	26.930	27.0700	26.3800	26.530	-1.777%	1,789,559	-42.216%
2024-07-18	27.120	27.2150	26.1600	27.010	+2.466%	2,413,101	-43.243%
2024-07-17	27.190	27.2690	26.1150	26.360	-6.624%	3,237,883	-41.844%
2024-07-16	28.650	28.7100	27.8300	28.230	-1.294%	1,806,553	-45.696%
2024-07-15	28.940	29.0000	28.3500	28.600	-0.452%	1,467,552	-46.399%
2024-07-12	28.260	29.0600	28.1299	28.730	+1.988%	1,367,130	-46.641%
2024-07-11	29.100	29.1000	28.0500	28.170	-2.795%	3,479,957	-45.580%
2024-07-10	28.870	29.0000	28.6900	28.980	+1.329%	1,728,199	-47.101%
2024-07-09	28.460	28.7500	28.2099	28.600	+1.779%	2,108,798	-46.399%
2024-07-08	27.930	28.3900	27.8400	28.100	+1.812%	2,439,874	-45.445%
2024-07-05	27.920	28.1700	27.4800	27.600	-9.389%	2,672,234	-44.457%
2024-07-03	29.060	30.4600	28.9500	30.460	+4.172%	2,403,262	-49.672%
2024-07-02	28.920	29.3500	28.8400	29.240	-0.982%	1,778,743	-47.572%
2024-07-01	29.380	29.6089	28.3300	29.530	+0.751%	1,652,435	-48.087%
2024-06-28	29.400	30.0080	29.1121	29.310	+0.137%	1,310,780	-47.697%
2024-06-27	29.290	29.7400	29.0100	29.270	-1.547%	1,178,061	-47.626%
2024-06-26	29.710	30.0700	28.8900	29.730	+0.101%	1,159,473	-48.436%
2024-06-25	28.480	29.7400	28.1151	29.700	+6.758%	1,501,342	-48.384%
2024-06-24	29.000	29.1300	27.7900	27.820	-5.982%	3,014,272	-44.896%
2024-06-21	29.790	30.5000	29.0200	29.590	-3.111%	2,920,890	-48.192%
2024-06-20	31.770	31.7700	30.2200	30.540	-2.428%	2,686,632	-49.804%
2024-06-18	30.590	31.3600	30.4700	31.300	+2.556%	1,554,544	-51.022%
2024-06-17	30.720	30.8000	30.1400	30.520	+0.033%	2,486,954	-49.771%
2024-06-14	30.370	30.6100	30.1409	30.510	+0.826%	1,018,654	-49.754%
2024-06-13	30.190	30.2600	30.1150	30.260	+1.204%	1,116,009	-49.339%
2024-06-12	29.570	29.9900	29.4700	29.900	+2.538%	963,932	-48.729%
2024-06-11	29.300	29.4094	28.7001	29.160	-0.342%	864,717	-47.428%
2024-06-10	28.740	29.3900	28.2501	29.260	+1.527%	1,426,270	-47.608%
2024-06-07	28.490	28.8699	28.1500	28.820	+0.840%	1,541,920	-46.808%
2024-06-06	28.900	28.9299	28.0400	28.580	-8.515%	2,059,531	-46.361%
2024-06-05	30.690	31.2400	30.4900	31.240	+3.341%	2,241,420	-50.928%
2024-06-04	30.010	30.2400	29.6601	30.230	+1.273%	927,923	-49.289%
2024-06-03	29.470	29.8500	29.1300	29.850	+4.627%	1,129,685	-48.643%
2024-05-31	29.190	29.1900	27.8700	28.530	-0.662%	967,640	-46.267%
2024-05-30	29.470	29.4700	28.4800	28.720	-2.379%	1,358,709	-46.623%
2024-05-29	29.430	29.4600	29.1700	29.420	+0.204%	794,492	-47.893%
2024-05-28	29.210	29.3700	29.1300	29.360	+2.837%	1,272,365	-47.786%
2024-05-24	28.220	28.6400	27.9100	28.550	+2.001%	681,399	-46.305%
2024-05-23	28.250	28.4199	27.6000	27.990	+3.667%	1,248,207	-45.230%
2024-05-22	27.100	27.1800	26.7308	27.000	-0.148%	877,074	-43.222%
2024-05-21	26.800	27.0700	26.6500	27.040	+0.558%	523,791	-43.306%
2024-05-20	26.680	26.9800	26.6100	26.890	+1.817%	685,396	-42.990%
2024-05-17	26.680	26.6999	26.2600	26.410	-1.012%	658,992	-41.954%
2024-05-16	26.660	26.7094	26.5900	26.680	+0.188%	563,700	-42.541%
2024-05-15	26.300	26.6300	26.2600	26.630	+1.564%	482,331	-42.433%
2024-05-14	25.870	26.2200	25.6500	26.220	+1.314%	460,219	-41.533%
2024-05-13	25.900	26.0200	25.5200	25.880	+0.505%	495,406	-40.765%
2024-05-10	25.720	26.0499	25.5300	25.750	+1.298%	492,639	-40.466%
2024-05-09	25.710	25.8500	25.2200	25.420	-1.205%	826,796	-39.693%
2024-05-08	25.530	25.8100	25.4501	25.730	+0.234%	712,882	-40.420%
2024-05-07	25.780	25.8200	25.3100	25.670	-0.427%	564,850	-40.280%
2024-05-06	25.320	25.8500	25.2500	25.780	-2.348%	665,196	-40.535%
2024-05-03	26.040	26.4481	25.8695	26.400	+3.774%	1,182,543	-41.932%
2024-05-02	25.090	25.6000	24.7000	25.440	+2.663%	528,949	-39.741%
2024-05-01	25.350	25.4300	24.1000	24.780	-3.354%	769,161	-38.136%
2024-04-30	25.810	26.0900	25.5400	25.640	-1.042%	495,666	-40.211%
2024-04-29	25.840	25.9300	25.1800	25.910	+0.271%	626,323	-40.834%
2024-04-26	25.450	25.8500	25.4459	25.840	+2.296%	594,070	-40.673%
2024-04-25	24.140	25.3500	24.0900	25.260	+3.271%	531,117	-39.311%
2024-04-24	25.390	25.3900	24.2900	24.460	-2.589%	660,483	-37.326%
2024-04-23	24.720	25.1500	24.5100	25.110	+3.291%	782,633	-38.949%
2024-04-22	23.800	24.4288	23.4250	24.310	+3.978%	1,132,672	-36.940%
2024-04-19	25.410	25.6499	23.0000	23.380	-9.133%	1,745,474	-34.431%
2024-04-18	25.780	26.1600	25.0500	25.730	+0.469%	488,238	-40.420%
2024-04-17	26.860	26.8600	25.5200	25.610	-3.613%	867,459	-40.141%
2024-04-16	26.250	26.6999	26.1410	26.570	+1.684%	510,091	-42.303%
2024-04-15	26.900	27.1800	26.0600	26.130	-1.878%	638,099	-41.332%
2024-04-12	26.980	27.0384	26.4500	26.630	-1.698%	526,839	-42.433%
2024-04-11	26.380	27.0950	26.2000	27.090	+3.318%	736,675	-43.411%
2024-04-10	25.300	26.2200	25.1500	26.220	+1.944%	536,023	-41.533%
2024-04-09	26.290	26.3000	24.9700	25.720	-1.832%	1,057,875	-40.397%
2024-04-08	26.580	26.5800	26.0197	26.200	-0.418%	1,058,306	-41.489%
2024-04-05	25.880	26.4326	25.6500	26.310	+2.653%	543,472	-41.733%
2024-04-04	27.050	27.0500	25.6200	25.630	-12.226%	1,334,566	-40.187%
2024-04-03	29.000	29.6100	29.0000	29.200	-0.579%	1,337,686	-47.500%
2024-04-02	29.080	29.4800	28.7500	29.370	-0.508%	813,130	-47.804%
2024-04-01	29.580	29.8900	29.1700	29.520	+0.408%	824,213	-48.069%
2024-03-28	29.300	29.5145	29.0062	29.400	+0.341%	542,996	-47.857%
2024-03-27	30.250	30.2600	28.9300	29.300	-2.463%	900,854	-47.679%
2024-03-26	31.080	31.0800	30.0400	30.040	-2.150%	699,207	-48.968%
2024-03-25	30.480	31.0000	30.1800	30.700	+1.287%	743,627	-50.065%
2024-03-22	29.300	30.4400	29.2500	30.310	+3.130%	547,049	-49.423%
2024-03-21	29.740	29.7400	29.1000	29.390	+1.170%	605,346	-47.839%
2024-03-20	28.850	29.0771	28.3801	29.050	+1.396%	490,325	-47.229%
2024-03-19	27.920	28.9800	27.3400	28.650	+1.704%	737,452	-46.492%
2024-03-18	28.650	28.9800	27.8331	28.170	+0.932%	711,225	-45.580%
2024-03-15	27.520	28.3475	27.3000	27.910	+0.360%	394,649	-45.073%
2024-03-14	28.420	28.6400	27.4200	27.810	-3.270%	472,023	-44.876%
2024-03-13	28.890	28.9029	27.9700	28.750	-0.828%	649,548	-46.678%
2024-03-12	27.810	28.9900	27.2501	28.990	+6.777%	763,510	-47.120%
2024-03-11	27.300	27.9400	26.6900	27.150	-1.630%	809,284	-43.536%
2024-03-08	29.800	30.0000	27.2200	27.600	-5.089%	1,613,411	-44.457%
2024-03-07	29.000	29.0899	28.8300	29.080	+0.693%	871,630	-47.283%
2024-03-06	28.850	28.9799	28.7101	28.880	-7.347%	1,018,904	-46.918%
2024-03-05	31.250	31.2500	30.6000	31.170	+0.484%	1,989,544	-50.818%
2024-03-04	30.860	31.3100	30.7000	31.020	+2.174%	785,135	-50.580%
2024-03-01	29.690	30.3600	29.3500	30.360	+3.371%	419,322	-49.506%
2024-02-29	29.090	29.4700	28.8872	29.370	+2.513%	309,494	-47.804%
2024-02-28	28.690	29.0783	28.4500	28.650	-1.173%	311,725	-46.492%
2024-02-27	29.180	29.1800	28.4300	28.990	-0.344%	252,880	-47.120%
2024-02-26	29.230	29.3800	28.8100	29.090	+0.623%	379,663	-47.301%
2024-02-23	29.380	29.6350	28.3300	28.910	+1.084%	575,579	-46.973%
2024-02-22	27.150	28.6100	27.0079	28.600	+16.973%	741,085	-46.399%
2024-02-21	24.560	24.9399	24.1001	24.450	-2.551%	332,819	-37.301%
2024-02-20	25.850	25.8500	24.5001	25.090	-3.389%	546,858	-38.900%
2024-02-16	26.330	26.4020	25.8900	25.970	+0.309%	318,008	-40.970%
2024-02-15	26.150	26.1500	25.7001	25.890	-0.652%	210,333	-40.788%
2024-02-14	25.890	26.1200	25.5881	26.060	+1.837%	175,265	-41.174%
2024-02-13	25.020	25.8900	24.8519	25.590	-0.039%	270,410	-40.094%
2024-02-12	25.720	26.0799	25.2000	25.600	+0.392%	336,942	-40.117%
2024-02-09	25.490	25.5000	25.4000	25.500	+0.592%	371,922	-39.882%
2024-02-08	25.270	25.4000	25.2300	25.350	+0.158%	200,866	-39.527%
2024-02-07	24.890	25.3100	24.7000	25.310	-4.020%	361,138	-39.431%
2024-02-06	26.650	26.6600	25.8209	26.370	-0.715%	519,027	-41.866%
2024-02-05	26.150	26.5600	26.0300	26.560	+3.146%	272,084	-42.282%
2024-02-02	25.820	25.8200	25.5868	25.750	+1.578%	274,282	-40.466%
2024-02-01	24.920	25.4580	24.8352	25.350	+2.383%	231,710	-39.527%
2024-01-31	24.800	24.9700	24.5200	24.760	-0.841%	133,656	-38.086%
2024-01-30	25.080	25.2676	24.9600	24.970	-0.120%	135,654	-38.606%
2024-01-29	24.640	25.0000	24.5000	25.000	+2.249%	136,389	-38.680%
2024-01-26	24.480	24.5700	24.3199	24.450	-0.245%	169,798	-37.301%
2024-01-25	24.500	24.5600	24.3200	24.510	+0.451%	150,207	-37.454%
2024-01-24	24.020	24.5339	24.0134	24.400	+1.794%	250,963	-37.172%
2024-01-23	23.860	23.9700	23.5123	23.970	+0.419%	142,956	-36.045%
2024-01-22	23.950	23.9500	23.6300	23.870	+0.760%	274,062	-35.777%
2024-01-19	23.600	23.6900	23.5226	23.690	+0.851%	278,652	-35.289%
2024-01-18	23.500	23.5600	23.3800	23.490	+0.815%	181,868	-34.738%
2024-01-17	23.210	23.3200	22.9000	23.300	-0.086%	167,751	-34.206%
2024-01-16	22.900	23.3700	22.8900	23.320	+2.191%	237,162	-34.262%
2024-01-12	22.790	22.8600	22.6500	22.820	+0.044%	155,351	-32.822%
2024-01-11	22.830	22.8799	22.3600	22.810	+0.885%	210,484	-32.793%
2024-01-10	22.380	22.6600	22.3101	22.610	+1.847%	180,760	-32.198%
2024-01-09	22.430	22.5000	22.1900	22.200	-0.893%	390,636	-30.946%
2024-01-08	21.980	22.4000	21.9800	22.400	+2.423%	229,260	-31.563%
2024-01-05	21.660	21.9500	21.5878	21.870	-0.951%	143,767	-29.904%
2024-01-04	21.950	22.2304	21.8000	22.080	+1.145%	183,817	-30.571%
2024-01-03	21.800	22.0700	21.7300	21.830	-1.356%	126,399	-29.776%
2024-01-02	22.590	22.5900	21.8500	22.130	-2.123%	196,294	-30.728%
2023-12-29	22.590	22.7300	22.2500	22.610	+0.355%	161,664	-32.198%
2023-12-28	22.550	22.6370	22.4450	22.530	+0.491%	147,695	-31.957%
2023-12-27	22.380	22.4500	22.3200	22.420	+0.358%	109,693	-31.624%
2023-12-26	22.120	22.3900	22.1200	22.340	+1.017%	134,388	-31.379%
2023-12-22	22.300	22.3099	21.9673	22.115	-0.203%	101,718	-30.681%
2023-12-21	22.040	22.1901	21.9100	22.160	+1.605%	74,112	-30.821%
2023-12-20	22.250	22.4400	21.8100	21.810	-2.022%	151,645	-29.711%
2023-12-19	22.170	22.3000	22.0500	22.260	-0.714%	163,729	-31.132%
2023-12-18	22.050	22.4295	22.0100	22.420	+2.048%	211,025	-31.624%
2023-12-15	21.780	21.9700	21.7800	21.970	+0.549%	211,921	-30.223%
2023-12-14	21.760	21.8900	21.6300	21.850	+0.321%	194,623	-29.840%
2023-12-13	21.620	21.8100	21.6100	21.780	+1.114%	204,907	-29.614%
2023-12-12	20.920	21.5400	20.9200	21.540	+1.604%	147,814	-28.830%
2023-12-11	21.480	21.4800	20.8600	21.200	-0.796%	148,694	-27.689%
2023-12-08	21.030	21.4900	21.0300	21.370	+1.280%	150,907	-28.264%
2023-12-07	20.710	21.1000	20.6700	21.100	-0.331%	140,006	-27.346%
2023-12-06	21.780	21.8900	21.0700	21.170	-1.718%	237,618	-27.586%
2023-12-05	21.080	21.5782	21.0320	21.540	+2.037%	129,861	-28.830%
2023-12-04	21.420	21.4200	20.8700	21.110	-2.539%	315,708	-27.380%
2023-12-01	21.550	21.7780	21.3711	21.660	+0.092%	105,832	-29.224%
2023-11-30	22.180	22.1800	21.4117	21.640	-2.302%	265,042	-29.159%
2023-11-29	22.250	22.4200	22.0000	22.150	+0.819%	203,452	-30.790%
2023-11-28	22.120	22.2200	21.8700	21.970	-0.947%	145,742	-30.223%
2023-11-27	21.980	22.2500	21.9200	22.180	+1.510%	155,391	-30.884%
2023-11-24	22.150	22.3436	21.8500	21.850	-1.886%	90,274	-29.840%
2023-11-22	22.290	22.7000	21.8100	22.270	+0.225%	511,035	-31.163%
2023-11-21	22.250	22.3200	21.9900	22.220	-0.225%	206,788	-31.008%
2023-11-20	22.000	22.3200	21.9500	22.270	+1.365%	267,724	-31.163%
2023-11-17	21.950	22.0400	21.8300	21.970	-0.136%	277,853	-30.223%
2023-11-16	21.720	22.0000	21.5762	22.000	+1.149%	168,645	-30.318%

.dark-mode .qqccZ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqccZ2{ color: #333333; background-color: white; border: 2px solid #333333; }NVDYYieldMax NVDA Option Income Strategy ETFstock NYSE ETF

NVDY
YieldMax NVDA Option Income Strategy ETF
stock NYSE ETF