MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NVDW — Roundhill NVDA WeeklyPay ETF
Cboe BZXRoundhill NVDA WeeklyPay ETF
$39.08
+0.17(+0.44%)
- O
- 39.52
- H
- 39.83
- L
- 38.98
- V
- 56.16K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$39.08
Period Return+23.85%
Period High$54.05
Period Low$20.65
Avg Daily Volume102.1K
Total Trading Days365
NVDW — Historical OHLCV Price & Volume Table
Jan 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $39.52 | $39.83 | $38.98 | $39.08 | +$0.17 | +0.44% | 56,162 | $39.46 | $38.98 $39.83 |
| Oct 5, 2026 | $38.53 | $39.20 | $38.35 | $38.91 | +$0.59 | +1.55% | 55,155 | $38.82 | $38.35 $39.20 |
| Oct 2, 2026 | $38.68 | $39.02 | $38.27 | $38.32 | +$0.61 | +1.60% | 67,219 | $38.68 | $38.27 $39.02 |
| Oct 1, 2026 | $37.53 | $38.00 | $37.27 | $37.71 | +$0.41 | +1.10% | 38,871 | $37.72 | $37.27 $38.00 |
| Sep 30, 2026 | $37.45 | $37.95 | $37.30 | $37.30 | +$0.33 | +0.89% | 19,204 | $37.64 | $37.30 $37.95 |
| Sep 29, 2026 | $37.77 | $38.00 | $36.97 | $36.97 | $-0.41 | -1.10% | 29,537 | $37.47 | $36.97 $38.00 |
| Sep 28, 2026 | $37.39 | $38.17 | $37.24 | $37.38 | +$0.54 | +1.47% | 50,279 | $37.64 | $37.24 $38.17 |
| Sep 25, 2026 | $36.97 | $37.21 | $36.56 | $36.84 | +$0.10 | +0.27% | 30,614 | $36.86 | $36.56 $37.21 |
| Sep 24, 2026 | $36.41 | $36.81 | $36.20 | $36.74 | $-0.23 | -0.62% | 29,682 | $36.46 | $36.20 $36.81 |
| Sep 23, 2026 | $37.51 | $37.63 | $36.73 | $36.97 | $-0.65 | -1.73% | 39,922 | $37.12 | $36.73 $37.63 |
| Sep 22, 2026 | $37.32 | $37.85 | $37.32 | $37.62 | +$0.22 | +0.60% | 38,198 | $37.60 | $37.32 $37.85 |
| Sep 21, 2026 | $36.51 | $37.44 | $36.31 | $37.40 | +$0.88 | +2.40% | 62,374 | $36.92 | $36.31 $37.44 |
| Sep 18, 2026 | $36.02 | $36.56 | $35.77 | $36.52 | +$0.49 | +1.36% | 77,460 | $36.22 | $35.77 $36.56 |
| Sep 17, 2026 | $35.70 | $36.09 | $35.69 | $36.03 | +$1.20 | +3.43% | 34,779 | $35.90 | $35.69 $36.09 |
| Sep 16, 2026 | $35.03 | $35.37 | $34.65 | $34.84 | +$0.33 | +0.97% | 41,852 | $35.06 | $34.65 $35.37 |
| Sep 15, 2026 | $34.88 | $34.90 | $34.36 | $34.50 | +$0.19 | +0.55% | 47,860 | $34.62 | $34.36 $34.90 |
| Sep 14, 2026 | $34.32 | $34.66 | $33.95 | $34.31 | $-1.90 | -5.25% | 85,185 | $34.42 | $33.95 $34.66 |
| Sep 11, 2026 | $36.70 | $36.88 | $36.18 | $36.21 | +$0.02 | +0.06% | 50,686 | $36.52 | $36.18 $36.88 |
| Sep 10, 2026 | $36.58 | $36.70 | $35.99 | $36.19 | $-1.05 | -2.82% | 40,624 | $36.23 | $35.99 $36.70 |
| Sep 9, 2026 | $37.45 | $37.70 | $37.13 | $37.24 | $-0.36 | -0.96% | 30,829 | $37.36 | $37.13 $37.70 |
| Sep 8, 2026 | $39.01 | $39.20 | $37.46 | $37.60 | $-1.25 | -3.22% | 66,538 | $38.09 | $37.46 $39.20 |
| Sep 4, 2026 | $38.90 | $39.70 | $38.70 | $38.85 | +$0.31 | +0.80% | 103,111 | $39.26 | $38.70 $39.70 |
| Sep 3, 2026 | $37.90 | $38.86 | $37.90 | $38.54 | +$0.87 | +2.31% | 66,867 | $38.34 | $37.90 $38.86 |
| Sep 2, 2026 | $36.60 | $38.33 | $36.60 | $37.67 | +$1.39 | +3.83% | 90,474 | $37.86 | $36.60 $38.33 |
| Sep 1, 2026 | $36.22 | $36.87 | $35.89 | $36.28 | $-0.71 | -1.92% | 48,978 | $36.35 | $35.89 $36.87 |
| Aug 31, 2026 | $36.62 | $37.08 | $36.08 | $36.99 | +$0.51 | +1.40% | 58,661 | $36.66 | $36.08 $37.08 |
| Aug 28, 2026 | $38.50 | $38.81 | $36.39 | $36.48 | $-2.16 | -5.59% | 86,600 | $37.41 | $36.39 $38.81 |
| Aug 27, 2026 | $37.51 | $39.02 | $37.20 | $38.64 | +$3.67 | +10.49% | 128,087 | $38.16 | $37.20 $39.02 |
| Aug 26, 2026 | $35.47 | $35.69 | $34.87 | $34.97 | $-0.64 | -1.80% | 61,583 | $35.44 | $34.87 $35.69 |
| Aug 25, 2026 | $35.29 | $35.93 | $35.05 | $35.61 | +$0.92 | +2.65% | 37,193 | $35.50 | $35.05 $35.93 |