YieldMax NVDA Option Income Strategy ETF - NVDY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	14.53	14.1	14.1	14.63	14.07	5.68M
December 11, 2025	14.43	14.5	14.5	14.52	14.17	5.83M
December 10, 2025	14.85	14.8	14.65	14.88	14.68	4.66M
December 09, 2025	14.89	14.84	14.84	14.89	14.75	5.31M
December 08, 2025	14.67	14.87	14.87	15.03	14.67	7.94M
December 05, 2025	14.7	14.69	14.69	14.75	14.56	3.89M
December 04, 2025	14.54	14.68	14.68	14.71	14.46	4.67M
December 03, 2025	14.67	14.58	14.42	14.74	14.54	5.25M
December 02, 2025	14.7	14.67	14.5	14.9	14.59	6.01M
December 01, 2025	14.25	14.58	14.42	14.6	14.17	5.54M
November 28, 2025	14.5	14.38	14.22	14.53	14.35	3.86M
November 26, 2025	14.8	14.74	14.41	14.87	14.59	7.32M
November 25, 2025	14.37	14.55	14.23	14.58	13.94	8.34M
November 24, 2025	14.61	14.89	14.89	14.93	14.46	4.9M
November 21, 2025	14.73	14.56	14.56	14.94	14.13	7.62M
November 20, 2025	15.65	14.69	14.69	15.7	14.63	9.43M
November 19, 2025	15.02	15.2	15.05	15.26	14.93	5.72M
November 18, 2025	14.95	14.79	14.79	15.02	14.68	5.47M
November 17, 2025	15.14	15.17	15.17	15.33	15.01	4.93M
November 14, 2025	14.84	15.41	15.41	15.45	14.7	4.79M
November 13, 2025	15.42	15.18	15.18	15.45	14.94	4.77M
November 12, 2025	15.8	15.73	15.73	15.81	15.57	4.72M
November 11, 2025	15.75	15.67	15.67	15.76	15.55	7.24M
November 10, 2025	15.74	15.95	15.95	16	15.66	6.94M
November 07, 2025	15.1	15.33	15.33	15.33	14.66	11.06M
November 06, 2025	16.01	15.35	15.35	16.09	15.21	10.21M
November 05, 2025	16.49	16.2	15.88	16.81	16.2	6.52M
November 04, 2025	16.8	16.49	16.16	16.86	16.43	5.58M
November 03, 2025	17.09	17.04	16.7	17.29	17	6.99M
October 31, 2025	16.97	16.74	16.41	17.06	16.73	6.7M
October 30, 2025	16.9	16.78	16.45	16.95	16.68	6.48M
October 29, 2025	17.27	17.21	16.69	17.57	17.08	14.79M
October 28, 2025	16.31	16.81	16.3	16.96	16.26	11.89M
October 27, 2025	16.13	16.22	15.73	16.25	16.05	7.72M
October 24, 2025	15.73	15.9	15.9	15.98	15.72	7.66M
October 23, 2025	15.48	15.61	15.61	15.68	15.42	7.51M
October 22, 2025	15.64	15.57	15.45	15.8	15.29	8.32M
October 21, 2025	15.72	15.63	15.63	15.74	15.52	6.18M
October 20, 2025	15.71	15.69	15.69	15.86	15.64	5.71M
October 17, 2025	15.44	15.71	15.71	15.76	15.44	7.88M
October 16, 2025	15.61	15.58	15.58	15.71	15.43	8.66M
October 15, 2025	15.92	15.52	15.41	15.93	15.31	9.72M
October 14, 2025	15.94	15.55	15.44	15.94	15.52	10.07M
October 13, 2025	16.13	16.17	16.17	16.28	16	8.31M
October 10, 2025	16.53	15.76	15.76	16.65	15.75	13.87M
October 09, 2025	16.4	16.47	16.47	16.58	16.35	9.32M
October 08, 2025	16.8	17.01	16.21	17.02	16.8	8.82M
October 07, 2025	16.76	16.66	15.88	16.97	16.6	6.88M
October 06, 2025	16.7	16.69	15.91	16.82	16.53	7.82M
October 03, 2025	16.95	16.84	16.84	17.03	16.67	5.96M
October 02, 2025	16.96	16.93	16.93	17.04	16.9	6.61M
October 01, 2025	16.76	16.85	16.85	16.89	16.69	4.3M
September 30, 2025	16.6	16.81	16.81	16.85	16.57	6.63M
September 29, 2025	16.48	16.57	16.57	16.68	16.47	5.23M
September 26, 2025	16.33	16.33	16.33	16.35	16.08	5.25M
September 25, 2025	16	16.28	16.28	16.45	15.89	7.76M
September 24, 2025	16.34	16.2	16.2	16.36	16.07	6.47M
September 23, 2025	16.48	16.28	16.28	16.5	16.18	5.69M
September 22, 2025	16.1	16.58	16.58	16.64	16.06	7.64M
September 19, 2025	16.1	16.15	16.15	16.25	16.05	5.11M

YieldMax NVDA Option Income Strategy ETF (NVDY) AMEX