Stock listing
CBOE:NVDW Roundhill NVDA WeeklyPay ETF Stock
Follow Roundhill NVDA WeeklyPay ETF into a list and get an email when it puts out news.
Share price · CBOE:NVDW
$30.93 USD -0.73 (-2.3%)
Close on Nov 2, 2026
- Day range
- $30.91 – $32.27 USDNov 2, 2026
- Volume
- 24,838 sharesNov 2, 2026
- 52-week range
- $30.91 – $53.06 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $1.84M USDMedian day 45,600 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:NVDW · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.93 | -0.725 | -2.3% | $31.90 | $32.27 | $30.91 | 24,838 | |
| $31.66 | -1.636 | -4.9% | $32.47 | $32.47 | $30.96 | 86,200 | |
| $33.29 | -0.328 | -1.0% | $33.42 | $33.60 | $33.10 | 32,000 | |
| $33.62 | -0.491 | -1.4% | $34.60 | $34.60 | $33.55 | 35,000 | |
| $34.11 | +0.32 | +0.9% | $34.14 | $34.30 | $33.80 | 30,000 | |
| $33.79 | +0.81 | +2.5% | $33.19 | $34.10 | $33.18 | 30,600 | |
| $32.98 | -0.26 | -0.8% | $33.00 | $33.50 | $32.98 | 35,900 | |
| $33.24 | -1.91 | -5.4% | $34.09 | $34.33 | $33.11 | 47,800 | |
| $35.15 | +1.16 | +3.4% | $34.98 | $35.15 | $34.30 | 35,900 | |
| $33.99 | -0.231 | -0.7% | $34.02 | $34.36 | $33.45 | 42,900 | |
| $34.22 | +0.381 | +1.1% | $34.30 | $34.61 | $33.79 | 50,600 | |
| $33.84 | -0.63 | -1.8% | $34.35 | $34.67 | $33.70 | 65,500 | |
| $34.47 | -0.77 | -2.2% | $34.00 | $34.68 | $33.60 | 81,400 | |
| $35.24 | -1.40 | -3.8% | $35.97 | $36.16 | $34.90 | 58,900 | |
| $36.64 | +0.04 | +0.1% | $35.75 | $36.64 | $35.58 | 41,600 | |
| $36.60 | -0.51 | -1.4% | $36.94 | $36.94 | $36.30 | 40,700 | |
| $37.11 | -0.22 | -0.6% | $38.07 | $38.07 | $37.08 | 42,300 | |
| $37.33 | -1.37 | -3.5% | $38.30 | $38.63 | $37.19 | 44,900 | |
| $38.70 | -0.38 | -1.0% | $38.67 | $39.00 | $38.53 | 50,800 | |
| $39.08 | +0.17 | +0.4% | $39.52 | $39.83 | $38.98 | 56,500 | |
| $38.91 | +0.595 | +1.6% | $38.53 | $39.20 | $38.35 | 53,900 | |
| $38.32 | +0.605 | +1.6% | $38.68 | $39.02 | $38.27 | 66,500 | |
| $37.71 | +0.41 | +1.1% | $37.53 | $38.00 | $37.27 | 38,800 | |
| $37.30 | +0.33 | +0.9% | $37.45 | $37.95 | $37.30 | 19,000 | |
| $36.97 | -0.41 | -1.1% | $37.77 | $38.00 | $36.97 | 29,400 | |
| $37.38 | +0.54 | +1.5% | $37.39 | $38.17 | $37.24 | 50,200 | |
| $36.84 | +0.10 | +0.3% | $36.97 | $37.21 | $36.56 | 30,500 | |
| $36.74 | -0.23 | -0.6% | $36.41 | $36.81 | $36.20 | 29,300 | |
| $36.97 | -0.651 | -1.7% | $37.51 | $37.63 | $36.73 | 39,900 | |
| $37.62 | +0.223 | +0.6% | $37.32 | $37.85 | $37.32 | 37,400 | |
| $37.40 | +0.878 | +2.4% | $36.51 | $37.44 | $36.31 | 59,900 | |
| $36.52 | +0.49 | +1.4% | $36.02 | $36.56 | $35.77 | 77,400 | |
| $36.03 | +1.195 | +3.4% | $35.70 | $36.09 | $35.69 | 34,500 | |
| $34.84 | +0.335 | +1.0% | $35.03 | $35.37 | $34.65 | 41,100 | |
| $34.50 | +0.19 | +0.6% | $34.88 | $34.90 | $34.36 | 47,800 | |
| $34.31 | -1.90 | -5.2% | $34.32 | $34.66 | $33.95 | 85,100 | |
| $36.21 | +0.02 | +0.1% | $36.70 | $36.88 | $36.18 | 50,600 | |
| $36.19 | -1.05 | -2.8% | $36.58 | $36.70 | $35.99 | 40,500 | |
| $37.24 | -0.36 | -1.0% | $37.45 | $37.70 | $37.13 | 30,700 | |
| $37.60 | -1.25 | -3.2% | $39.01 | $39.20 | $37.46 | 66,200 | |
| $38.85 | +0.31 | +0.8% | $38.90 | $39.70 | $38.70 | 102,100 | |
| $38.54 | +0.872 | +2.3% | $37.90 | $38.86 | $37.90 | 66,800 | |
| $37.67 | +1.388 | +3.8% | $36.60 | $38.33 | $36.60 | 90,200 | |
| $36.28 | -0.71 | -1.9% | $36.22 | $36.87 | $35.89 | 48,600 | |
| $36.99 | +0.51 | +1.4% | $36.62 | $37.08 | $36.08 | 58,300 | |
| $36.48 | -2.16 | -5.6% | $38.50 | $38.81 | $36.39 | 85,700 | |
| $38.64 | +3.67 | +10.5% | $37.51 | $39.02 | $37.20 | 125,700 | |
| $34.97 | -0.64 | -1.8% | $35.47 | $35.69 | $34.87 | 60,100 | |
| $35.61 | +0.92 | +2.7% | $35.29 | $35.93 | $35.05 | 33,800 | |
| $34.69 | -1.54 | -4.3% | $36.21 | $36.21 | $34.50 | 52,000 | |
| $36.23 | -0.49 | -1.3% | $37.01 | $37.01 | $36.23 | 66,200 | |
| $36.72 | -0.08 | -0.2% | $37.04 | $37.25 | $36.50 | 28,700 | |
| $36.80 | -0.485 | -1.3% | $37.65 | $37.81 | $36.71 | 47,700 | |
| $37.29 | -1.135 | -3.0% | $37.45 | $37.73 | $37.13 | 38,500 | |
| $38.42 | -0.43 | -1.1% | $38.64 | $38.97 | $38.40 | 34,500 | |
| $38.85 | +0.008 | 0.0% | $39.17 | $39.25 | $38.72 | 59,100 | |
| $38.84 | +0.262 | +0.7% | $38.78 | $39.18 | $38.57 | 35,900 | |
| $38.58 | +1.35 | +3.6% | $37.89 | $38.81 | $37.89 | 45,600 | |
| $37.23 | -0.10 | -0.3% | $38.15 | $38.15 | $37.06 | 27,000 | |
| $37.33 | -1.515 | -3.9% | $38.55 | $38.59 | $37.18 | 28,400 | |
| $38.85 | +0.952 | +2.5% | $38.29 | $39.00 | $38.29 | 38,400 | |
| $37.89 | -0.077 | -0.2% | $38.30 | $38.80 | $37.46 | 56,300 | |
| $37.97 | +1.52 | +4.2% | $37.34 | $38.48 | $37.34 | 82,200 | |
| $36.45 | +1.18 | +3.3% | $36.35 | $36.60 | $35.92 | 54,400 | |
| $35.27 | +0.66 | +1.9% | $33.54 | $35.67 | $33.54 | 42,500 |
- Ticker
- CBOE:NVDW
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- CBOE
- Currency
- USD
Decks
Fact Sheet
Fact sheet · 2 slides
Roundhill NVDA WeeklyPay ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
- Decks
- 1 deck
Log in to ask 6ix AI your own questions about Roundhill NVDA WeeklyPay ETF.