NYYY
xETFs NVDA Daily Income ETF
stockNYSEETF
At CloseOct 2, 2026 11:09:53 AM EDT
46.49USD+2.154%(+0.98)2,417
NYYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.01 | 47.01 | 46.30 | 46.30 | +1.366% | 2,417 | 0.000% |
| 2026-10-01 | 45.50 | 45.96 | 45.50 | 45.67 | +0.722% | 1,128 | +1.366% |
| 2026-09-30 | 45.35 | 45.35 | 45.35 | 45.35 | +0.582% | 361 | +2.098% |
| 2026-09-29 | 45.52 | 46.00 | 45.08 | 45.08 | -0.603% | 775 | +2.692% |
| 2026-09-28 | 45.36 | 45.36 | 45.36 | 45.36 | +1.641% | 92 | +2.073% |
| 2026-09-25 | 44.66 | 44.77 | 44.58 | 44.62 | +0.298% | 1,441 | +3.748% |
| 2026-09-24 | 44.16 | 44.49 | 43.99 | 44.49 | -0.756% | 2,094 | +4.058% |
| 2026-09-23 | 44.70 | 44.83 | 44.69 | 44.83 | -1.561% | 908 | +3.271% |
| 2026-09-22 | 45.78 | 45.84 | 45.54 | 45.54 | +0.645% | 1,560 | +1.660% |
| 2026-09-21 | 45.25 | 45.25 | 45.25 | 45.25 | +2.107% | 156 | +2.315% |
| 2026-09-18 | 43.65 | 44.40 | 43.65 | 44.31 | +1.271% | 992 | +4.471% |
| 2026-09-17 | 43.38 | 43.76 | 43.32 | 43.76 | +2.648% | 1,046 | +5.799% |
| 2026-09-16 | 42.91 | 43.05 | 42.57 | 42.63 | +0.293% | 1,853 | +8.600% |
| 2026-09-15 | 42.45 | 42.51 | 42.45 | 42.51 | +0.279% | 326 | +8.918% |
| 2026-09-14 | 42.65 | 42.65 | 42.39 | 42.39 | -3.176% | 2,079 | +9.222% |
| 2026-09-11 | 44.27 | 44.27 | 43.78 | 43.78 | +0.094% | 2,359 | +5.753% |
| 2026-09-10 | 43.62 | 43.74 | 43.62 | 43.74 | -2.180% | 377 | +5.852% |
| 2026-09-09 | 44.75 | 44.84 | 44.71 | 44.71 | -1.221% | 343 | +3.545% |
| 2026-09-08 | 46.23 | 46.23 | 45.26 | 45.26 | -2.098% | 419 | +2.281% |
| 2026-09-04 | 46.84 | 46.84 | 46.22 | 46.23 | +0.943% | 534 | +0.135% |
| 2026-09-03 | 45.48 | 45.80 | 45.48 | 45.80 | +1.730% | 369 | +1.079% |
| 2026-09-02 | 44.64 | 45.23 | 44.64 | 45.02 | +2.735% | 932 | +2.827% |
| 2026-09-01 | 43.37 | 44.16 | 43.37 | 43.83 | -1.439% | 1,464 | +5.639% |
| 2026-08-31 | 44.22 | 44.47 | 44.15 | 44.47 | +1.241% | 1,215 | +4.119% |
| 2026-08-28 | 45.57 | 45.57 | 43.89 | 43.92 | -4.366% | 2,096 | +5.411% |
| 2026-08-27 | 44.83 | 46.32 | 44.83 | 45.92 | +8.435% | 2,470 | +0.810% |
| 2026-08-26 | 42.53 | 42.70 | 42.35 | 42.35 | -1.809% | 958 | +9.313% |
| 2026-08-25 | 43.04 | 43.13 | 42.78 | 43.13 | +2.030% | 937 | +7.336% |
| 2026-08-24 | 43.73 | 43.73 | 42.18 | 42.27 | -2.812% | 1,023 | +9.514% |
| 2026-08-21 | 43.87 | 43.89 | 43.50 | 43.50 | -0.743% | 1,102 | +6.435% |
| 2026-08-20 | 43.95 | 43.95 | 43.82 | 43.82 | -0.675% | 655 | +5.644% |
| 2026-08-19 | 44.39 | 44.49 | 44.12 | 44.12 | -1.005% | 1,453 | +4.931% |
| 2026-08-18 | 44.60 | 44.78 | 44.48 | 44.57 | -2.396% | 3,537 | +3.876% |
| 2026-08-17 | 45.86 | 46.23 | 45.66 | 45.66 | -0.183% | 1,135 | +1.388% |
| 2026-08-14 | 45.78 | 45.81 | 45.67 | 45.75 | +0.009% | 3,565 | +1.203% |
| 2026-08-13 | 45.62 | 45.81 | 45.62 | 45.74 | +0.874% | 4,857 | +1.212% |
| 2026-08-12 | 45.39 | 45.64 | 44.80 | 45.35 | +2.352% | 11,522 | +2.096% |
| 2026-08-11 | 44.37 | 44.43 | 44.06 | 44.30 | +0.239% | 9,808 | +4.498% |
| 2026-08-10 | 44.63 | 44.63 | 44.20 | 44.20 | -2.726% | 473 | +4.748% |
| 2026-08-07 | 45.44 | 45.44 | 45.44 | 45.44 | +2.162% | 68 | +1.893% |
| 2026-08-06 | 44.50 | 44.50 | 44.48 | 44.48 | -0.246% | 125 | +4.096% |
| 2026-08-05 | 44.58 | 44.58 | 44.58 | 44.58 | +3.394% | 99 | +3.839% |
| 2026-08-04 | 42.62 | 43.12 | 42.62 | 43.12 | +2.941% | 138 | +7.363% |
| 2026-08-03 | 41.89 | 41.89 | 41.89 | 41.89 | +2.344% | 20 | +10.521% |
| 2026-07-31 | 40.93 | 40.93 | 40.93 | 40.93 | +3.288% | 121 | +13.111% |
| 2026-07-30 | 39.63 | 39.63 | 39.63 | 39.63 | +2.424% | 142 | +16.830% |
| 2026-07-29 | 38.69 | 38.69 | 38.69 | 38.69 | -4.037% | 80 | +19.662% |
| 2026-07-28 | 40.32 | 40.32 | 40.32 | 40.32 | +0.289% | 128 | +14.831% |
| 2026-07-27 | 40.27 | 40.27 | 40.20 | 40.20 | -4.714% | 219 | +15.163% |
| 2026-07-24 | 42.19 | 42.19 | 42.19 | 42.19 | -0.960% | 41 | +9.734% |
| 2026-07-23 | 42.60 | 42.60 | 42.60 | 42.60 | -1.660% | 26 | +8.681% |
| 2026-07-22 | 43.32 | 43.32 | 43.32 | 43.32 | +1.687% | 209 | +6.877% |
| 2026-07-21 | 42.60 | 42.60 | 42.60 | 42.60 | +2.483% | 96 | +8.680% |
| 2026-07-20 | 41.57 | 41.57 | 41.57 | 41.57 | +0.077% | 34 | +11.378% |
| 2026-07-17 | 41.83 | 41.83 | 41.54 | 41.54 | -1.911% | 1,112 | +11.463% |
| 2026-07-16 | 42.34 | 42.34 | 42.34 | 42.34 | -2.556% | 17 | +9.334% |
| 2026-07-15 | 43.45 | 43.45 | 43.45 | 43.45 | +0.027% | 82 | +6.539% |
| 2026-07-14 | 43.44 | 43.44 | 43.44 | 43.44 | +3.387% | 41 | +6.568% |
| 2026-07-13 | 42.02 | 42.02 | 42.02 | 42.02 | -2.854% | 1,188 | +10.177% |
| 2026-07-10 | 43.25 | 43.25 | 43.25 | 43.25 | +3.490% | 97 | +7.033% |
| 2026-07-09 | 41.80 | 41.80 | 41.80 | 41.80 | -0.562% | 46 | +10.768% |
| 2026-07-08 | 42.03 | 42.03 | 42.03 | 42.03 | +3.319% | 348 | +10.145% |
| 2026-07-07 | 40.68 | 40.68 | 40.68 | 40.68 | +0.393% | 28 | +13.801% |
| 2026-07-06 | 40.52 | 40.52 | 40.52 | 40.52 | +0.440% | 52 | +14.247% |
| 2026-07-02 | 40.01 | 40.35 | 40.01 | 40.35 | -1.535% | 287 | +14.751% |
| 2026-07-01 | 40.97 | 40.97 | 40.97 | 40.97 | -1.789% | 3 | +12.989% |
| 2026-06-30 | 41.72 | 41.72 | 41.72 | 41.72 | +2.498% | 17 | +10.968% |
| 2026-06-29 | 40.70 | 40.70 | 40.70 | 40.70 | +0.971% | 17 | +13.740% |
| 2026-06-26 | 40.34 | 40.34 | 40.31 | 40.31 | -1.189% | 511 | +14.844% |
| 2026-06-25 | 41.06 | 41.06 | 40.70 | 40.80 | -1.478% | 227 | +13.479% |
| 2026-06-24 | 41.41 | 41.41 | 41.41 | 41.41 | -1.296% | 9 | +11.801% |
| 2026-06-23 | 41.95 | 41.95 | 41.95 | 41.95 | -3.793% | 48 | +10.353% |
| 2026-06-22 | 43.61 | 43.61 | 43.61 | 43.61 | -1.168% | 153 | +6.167% |
| 2026-06-18 | 44.12 | 44.12 | 44.12 | 44.12 | +2.898% | 109 | +4.926% |
| 2026-06-17 | 42.88 | 42.88 | 42.88 | 42.88 | -1.941% | 79 | +7.967% |
| 2026-06-16 | 43.92 | 43.93 | 43.73 | 43.73 | -1.817% | 226 | +5.872% |
| 2026-06-15 | 44.60 | 44.60 | 44.43 | 44.54 | +3.352% | 545 | +3.949% |
| 2026-06-12 | 43.09 | 43.09 | 43.09 | 43.09 | +0.032% | 42 | +7.433% |
| 2026-06-11 | 42.63 | 43.08 | 42.35 | 43.08 | +1.841% | 462 | +7.467% |
| 2026-06-10 | 43.25 | 43.25 | 42.30 | 42.30 | -3.376% | 457 | +9.446% |
| 2026-06-09 | 43.08 | 43.78 | 43.08 | 43.78 | -0.400% | 276 | +5.750% |
| 2026-06-08 | 44.02 | 44.02 | 43.92 | 43.96 | +1.297% | 1,073 | +5.327% |
| 2026-06-05 | 43.39 | 43.39 | 43.39 | 43.39 | -5.932% | 203 | +6.692% |
| 2026-06-04 | 44.84 | 46.13 | 44.84 | 46.13 | +1.752% | 601 | +0.364% |
| 2026-06-03 | 46.35 | 46.35 | 45.33 | 45.33 | -3.661% | 396 | +2.122% |
| 2026-06-02 | 47.70 | 47.70 | 47.06 | 47.06 | -0.716% | 486 | -1.617% |
| 2026-06-01 | 46.67 | 47.40 | 46.67 | 47.40 | +5.345% | 533 | -2.321% |
| 2026-05-29 | 45.66 | 45.77 | 44.99 | 44.99 | -1.096% | 1,142 | +2.901% |
| 2026-05-28 | 45.01 | 45.49 | 44.98 | 45.49 | +1.093% | 610 | +1.773% |
| 2026-05-27 | 44.91 | 45.00 | 44.26 | 45.00 | -1.276% | 394 | +2.885% |
| 2026-05-26 | 45.58 | 45.58 | 45.58 | 45.58 | -0.334% | 201 | +1.573% |
| 2026-05-22 | 46.56 | 46.56 | 45.73 | 45.73 | -1.779% | 922 | +1.233% |
| 2026-05-21 | 47.31 | 47.31 | 46.51 | 46.56 | -1.775% | 1,078 | -0.567% |
| 2026-05-20 | 47.51 | 47.63 | 47.05 | 47.40 | +1.386% | 685 | -2.332% |
| 2026-05-19 | 46.52 | 47.03 | 46.41 | 46.75 | -0.899% | 1,584 | -0.978% |
| 2026-05-18 | 49.07 | 49.07 | 46.90 | 47.18 | -1.611% | 4,208 | -1.868% |
| 2026-05-15 | 47.90 | 48.52 | 47.78 | 47.95 | 0.000% | 1,975 | -3.448% |