Cboe US - Delayed Quote USD
Roundhill NVDA WeeklyPay ETF (NVW)
40.63
-0.71
(-1.71%)
At close: May 23 at 3:54:20 PM EDT
40.96
+0.33
+(0.80%)
After hours: May 23 at 7:57:21 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 40.12 | 40.90 | 39.89 | 40.63 | 40.63 | 36,800 |
| May 22, 2025 | 41.00 | 41.74 | 41.00 | 41.34 | 41.34 | 13,200 |
| May 21, 2025 | 41.32 | 42.87 | 40.37 | 40.88 | 40.88 | 26,600 |
| May 20, 2025 | 41.77 | 41.83 | 41.22 | 41.79 | 41.79 | 28,400 |
| May 19, 2025 | 0.359 Dividend | |||||
| May 19, 2025 | 41.04 | 42.34 | 41.04 | 42.25 | 42.25 | 22,400 |
| May 16, 2025 | 42.80 | 42.87 | 41.96 | 42.55 | 42.19 | 44,400 |
| May 15, 2025 | 42.13 | 42.89 | 41.81 | 42.28 | 41.92 | 22,900 |
| May 14, 2025 | 41.79 | 42.50 | 41.33 | 42.50 | 42.14 | 18,700 |
| May 13, 2025 | 38.72 | 40.99 | 38.60 | 40.58 | 40.24 | 13,500 |
| May 12, 2025 | 0.377 Dividend | |||||
| May 12, 2025 | 37.67 | 38.03 | 37.16 | 37.95 | 37.63 | 20,600 |
| May 9, 2025 | 36.55 | 36.65 | 35.62 | 36.11 | 35.43 | 22,100 |
| May 8, 2025 | 36.81 | 36.89 | 36.00 | 36.42 | 35.74 | 23,500 |
| May 7, 2025 | 34.81 | 36.12 | 34.73 | 36.12 | 35.44 | 8,200 |
| May 6, 2025 | 34.16 | 35.42 | 33.99 | 34.99 | 34.33 | 10,200 |
| May 5, 2025 | 0.428 Dividend | |||||
| May 5, 2025 | 34.72 | 35.38 | 34.68 | 35.05 | 34.39 | 14,400 |
| May 2, 2025 | 35.60 | 35.98 | 35.46 | 35.68 | 34.59 | 27,400 |
| May 1, 2025 | 35.26 | 35.81 | 34.67 | 34.67 | 33.62 | 16,200 |
| Apr 30, 2025 | 32.08 | 33.49 | 32.00 | 33.49 | 32.47 | 15,500 |
| Apr 29, 2025 | 33.28 | 33.91 | 33.21 | 33.69 | 32.66 | 5,500 |
| Apr 28, 2025 | 0.195 Dividend | |||||
| Apr 28, 2025 | 34.04 | 34.06 | 32.91 | 33.65 | 32.62 | 21,800 |
| Apr 25, 2025 | 33.19 | 35.04 | 33.02 | 34.70 | 33.45 | 20,000 |
| Apr 24, 2025 | 31.83 | 33.01 | 31.83 | 33.01 | 31.82 | 16,000 |
| Apr 23, 2025 | 32.34 | 32.36 | 31.50 | 31.68 | 30.54 | 21,000 |
| Apr 22, 2025 | 30.16 | 30.36 | 29.80 | 30.34 | 29.25 | 11,600 |
| Apr 21, 2025 | 0.508 Dividend | |||||
| Apr 21, 2025 | 30.21 | 30.40 | 28.92 | 29.55 | 28.49 | 16,800 |
| Apr 17, 2025 | 32.91 | 32.91 | 31.20 | 32.03 | 30.38 | 16,100 |
| Apr 16, 2025 | 32.83 | 33.57 | 31.45 | 32.73 | 31.05 | 16,600 |
| Apr 15, 2025 | 35.35 | 36.25 | 35.35 | 35.87 | 34.03 | 6,500 |
| Apr 14, 2025 | 0.155 Dividend | |||||
| Apr 14, 2025 | 36.64 | 36.64 | 34.97 | 35.33 | 33.52 | 11,900 |
| Apr 11, 2025 | 34.61 | 35.51 | 34.43 | 35.46 | 33.49 | 8,800 |
| Apr 10, 2025 | 35.04 | 35.19 | 32.96 | 34.34 | 32.44 | 10,100 |
| Apr 9, 2025 | 31.02 | 36.80 | 30.67 | 36.74 | 34.71 | 19,600 |
| Apr 8, 2025 | 32.69 | 33.50 | 29.96 | 29.96 | 28.30 | 9,200 |
| Apr 7, 2025 | 0.224 Dividend | |||||
| Apr 7, 2025 | 26.88 | 31.65 | 26.88 | 30.54 | 28.85 | 16,100 |
| Apr 4, 2025 | 31.31 | 31.51 | 29.15 | 29.57 | 27.72 | 24,200 |
| Apr 3, 2025 | 33.12 | 33.79 | 32.64 | 32.64 | 30.60 | 15,500 |
| Apr 2, 2025 | 34.64 | 36.35 | 34.62 | 35.90 | 33.66 | 6,600 |
| Apr 1, 2025 | 35.10 | 35.72 | 34.53 | 35.72 | 33.48 | 8,400 |
| Mar 31, 2025 | 0.295 Dividend | |||||
| Mar 31, 2025 | 33.83 | 35.22 | 33.30 | 35.09 | 32.89 | 11,200 |
| Mar 28, 2025 | 36.64 | 36.95 | 35.77 | 35.92 | 33.40 | 10,200 |
| Mar 27, 2025 | 36.59 | 37.62 | 36.37 | 36.71 | 34.13 | 13,100 |
| Mar 26, 2025 | 39.47 | 39.47 | 37.30 | 37.61 | 34.97 | 14,300 |
| Mar 25, 2025 | 40.28 | 40.38 | 39.88 | 40.32 | 37.49 | 8,500 |
| Mar 24, 2025 | 0.553 Dividend | |||||
| Mar 24, 2025 | 39.94 | 40.86 | 39.90 | 40.57 | 37.72 | 14,700 |
| Mar 21, 2025 | 39.32 | 39.78 | 38.90 | 39.60 | 36.31 | 12,100 |
| Mar 20, 2025 | 40.00 | 40.52 | 39.83 | 40.05 | 36.72 | 6,000 |
| Mar 19, 2025 | 39.35 | 40.68 | 39.35 | 39.68 | 36.38 | 2,500 |
| Mar 18, 2025 | 39.01 | 39.88 | 38.61 | 38.81 | 35.58 | 4,000 |
| Mar 17, 2025 | 0.198 Dividend | |||||
| Mar 17, 2025 | 41.70 | 41.78 | 40.25 | 40.58 | 37.21 | 6,600 |
| Mar 14, 2025 | 40.25 | 41.60 | 40.25 | 41.50 | 37.86 | 8,000 |
| Mar 13, 2025 | 39.64 | 39.82 | 39.05 | 39.28 | 35.84 | 4,900 |
| Mar 12, 2025 | 38.60 | 39.34 | 38.30 | 39.19 | 35.75 | 6,400 |
| Mar 11, 2025 | 35.60 | 37.54 | 34.87 | 36.33 | 33.15 | 8,700 |
| Mar 10, 2025 | 0.264 Dividend | |||||
| Mar 10, 2025 | 36.80 | 37.24 | 35.13 | 35.62 | 32.50 | 12,000 |
| Mar 7, 2025 | 38.10 | 38.40 | 36.22 | 38.24 | 34.65 | 18,000 |
| Mar 6, 2025 | 38.55 | 39.08 | 37.26 | 37.43 | 33.92 | 11,000 |
| Mar 5, 2025 | 39.52 | 40.51 | 39.13 | 40.14 | 36.37 | 7,500 |
| Mar 4, 2025 | 37.39 | 40.41 | 37.17 | 39.70 | 35.97 | 7,600 |
| Mar 3, 2025 | 0.375 Dividend | |||||
| Mar 3, 2025 | 42.79 | 42.79 | 38.42 | 38.73 | 35.09 | 17,400 |
| Feb 28, 2025 | 40.73 | 43.77 | 40.28 | 43.77 | 39.32 | 16,100 |
| Feb 27, 2025 | 47.96 | 47.96 | 41.71 | 41.71 | 37.47 | 10,900 |
| Feb 26, 2025 | 45.83 | 47.16 | 45.55 | 46.49 | 41.76 | 13,800 |
| Feb 25, 2025 | 45.28 | 45.70 | 43.77 | 44.41 | 39.89 | 23,800 |
| Feb 24, 2025 | 48.83 | 49.35 | 46.27 | 46.27 | 41.56 | 8,900 |
| Feb 21, 2025 | 50.38 | 50.38 | 48.03 | 48.03 | 43.14 | 6,100 |
| Feb 20, 2025 | 50.21 | 50.32 | 49.20 | 50.26 | 45.15 | 8,700 |
| Feb 19, 2025 | 49.84 | 50.63 | 49.24 | 49.89 | 44.82 | 10,100 |
Related Tickers
GOEX Global X Gold Explorers ETF
44.51
+3.51%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.69
+3.20%
GDXJ VanEck Junior Gold Miners ETF
64.67
+2.94%
COPX Global X Copper Miners ETF
41.39
+2.93%
XME SPDR S&P Metals and Mining ETF
59.86
+2.83%
RING iShares MSCI Global Gold Miners ETF
42.49
+2.82%
GLD SPDR Gold Shares
309.75
+2.19%
EPU iShares MSCI Peru ETF
46.76
+2.19%
IAU iShares Gold Trust
63.38
+2.18%
EZA iShares MSCI South Africa ETF
52.52
+2.12%
SMIN iShares MSCI India Small-Cap ETF
73.89
+1.79%
IDX VanEck Indonesia Index ETF
14.91
+1.71%
INCO Columbia India Consumer ETF
64.57
+1.53%
MFLX First Trust Flexible Municipal High Income ETF
16.74
+1.52%
UTES Virtus Reaves Utilities ETF
71.73
+1.46%
EWW iShares MSCI Mexico ETF
60.67
+1.40%
EWM iShares MSCI Malaysia ETF
24.58
+1.40%
EPI WisdomTree India Earnings Fund
46.40
+1.31%
ESPO VanEck Video Gaming and eSports ETF
99.62
+1.27%
FXU First Trust Utilities AlphaDEX Fund
42.48
+1.24%
RAAX VanEck Real Assets ETF
30.65
+1.21%
FBZ First Trust Brazil AlphaDEX Fund
11.40
+1.21%
FUTY Fidelity MSCI Utilities Index ETF
52.23
+1.20%
VPU Vanguard Utilities Index Fund ETF Shares
175.10
+1.18%
GII SPDR S&P Global Infrastructure ETF
66.76
+1.15%
FLLA Franklin FTSE Latin America ETF
21.56
+1.15%
THD iShares MSCI Thailand ETF
55.28
+1.13%
EWJV iShares MSCI Japan Value ETF
34.96
+1.10%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.31
+1.08%
RNEM First Trust Emerging Markets Equity Select ETF
55.07
+1.07%
GXG Global X MSCI Colombia ETF
29.22
+1.07%
EWC iShares MSCI Canada ETF
44.44
+1.00%
IGF iShares Global Infrastructure ETF
58.74
+1.00%
ENFR Alerian Energy Infrastructure ETF
31.39
+0.90%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+0.88%
NANR SPDR S&P North American Natural Resources ETF
54.19
+0.87%
IPAC iShares Core MSCI Pacific ETF
66.74
+0.85%
EYLD Cambria Emerging Shareholder Yield ETF
34.18
+0.83%
USAI Pacer American Energy Independence ETF
39.01
+0.82%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.05
+0.82%
SLX VanEck Steel ETF
62.18
+0.80%
ATMP Barclays ETN+ Select MLP ETN
29.19
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.23
+0.73%
BAB Invesco Taxable Municipal Bond ETF
25.92
+0.70%
CGW Invesco S&P Global Water Index ETF
60.56
+0.66%
ECH iShares MSCI Chile ETF
32.85
+0.66%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.11
+0.65%
IYK iShares US Consumer Staples ETF
70.68
+0.64%
XAR SPDR S&P Aerospace & Defense ETF
186.09
+0.63%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.22
+0.62%
YYY Amplify High Income ETF
11.39
+0.62%
EMXC iShares MSCI Emerging Markets ex China ETF
59.72
+0.59%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.54
+0.57%
IFRA iShares U.S. Infrastructure ETF
47.41
+0.56%
IXC iShares Global Energy ETF
38.09
+0.55%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.83
+0.55%
EWD iShares MSCI Sweden ETF
45.32
+0.51%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.51%
ITA iShares U.S. Aerospace & Defense ETF
171.05
+0.50%
XMMO Invesco S&P MidCap Momentum ETF
122.97
+0.49%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.82
+0.49%
EWL iShares MSCI Switzerland ETF
55.03
+0.47%
ROAM Hartford Multifactor Emerging Markets ETF
25.13
+0.46%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.79
+0.46%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.18
+0.45%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.36
+0.44%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.82
+0.41%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.41
+0.41%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.73
+0.41%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.35
+0.41%
FENY Fidelity MSCI Energy Index ETF
22.59
+0.40%
IGRO iShares International Dividend Growth ETF
78.02
+0.40%
SPEM SPDR Portfolio Emerging Markets ETF
41.63
+0.39%
IMTM iShares MSCI Intl Momentum Factor ETF
44.27
+0.39%
MMIT NYLI MacKay Muni Intermediate ETF
23.77
+0.38%
VDE Vanguard Energy Index Fund ETF Shares
114.62
+0.38%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.04
+0.38%
SCHF Schwab International Equity ETF
21.39
+0.38%
EVX VanEck Environmental Services ETF
37.17
+0.37%
TLH iShares 10-20 Year Treasury Bond ETF
98.08
+0.36%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.46
+0.36%
IDEV iShares Core MSCI International Developed Markets ETF
74.57
+0.35%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
55.03
+0.35%
IBD Inspire Corporate Bond ETF
23.67
+0.34%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.08
+0.33%
EFV iShares MSCI EAFE Value ETF
63.36
+0.33%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.29
+0.33%
XLE The Energy Select Sector SPDR Fund
81.99
+0.32%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.91
+0.32%
USCI United States Commodity Index Fund, LP
71.50
+0.31%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.86
+0.31%
FILL iShares MSCI Global Energy Producers ETF
22.82
+0.29%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.36
+0.29%
IEF iShares 7-10 Year Treasury Bond ETF
93.77
+0.29%
XCEM Columbia EM Core ex-China ETF
32.00
+0.28%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.53
+0.28%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.68
+0.26%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.46
+0.26%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.92
+0.26%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.50
+0.25%