Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe US - Delayed Quote USD
Roundhill NVDA WeeklyPay ETF (NVW)
48.03
-2.23
(-4.44%)
At close: February 21 at 3:55:00 PM EST
49.75
+1.72
+(3.58%)
After hours: February 21 at 7:41:03 PM EST
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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 50.38 | 50.38 | 48.03 | 48.03 | 48.03 | 6,100 |
| Feb 20, 2025 | 50.21 | 50.32 | 49.20 | 50.26 | 50.26 | 8,700 |
| Feb 19, 2025 | 49.84 | 50.63 | 49.24 | 49.89 | 49.89 | 10,100 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
22.45
+2.32%
IYK iShares US Consumer Staples ETF
69.93
+1.55%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.84
+1.42%
TLH iShares 10-20 Year Treasury Bond ETF
101.93
+0.99%
AIA iShares Asia 50 ETF
76.83
+0.98%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.58
+0.82%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.51
+0.77%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.39
+0.74%
LGOV First Trust Long Duration Opportunities ETF
21.10
+0.67%
EWL iShares MSCI Switzerland ETF
51.62
+0.64%
IEF iShares 7-10 Year Treasury Bond ETF
93.71
+0.59%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.54
+0.56%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
76.01
+0.54%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
22.61
+0.53%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.94
+0.53%
TAXF American Century Diversified Municipal Bond ETF
50.53
+0.52%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.77
+0.47%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.16
+0.46%
FXU First Trust Utilities AlphaDEX Fund
40.49
+0.42%
FBND Fidelity Total Bond ETF
45.45
+0.42%
BIV Vanguard Intermediate-Term Bond Index Fund
75.59
+0.41%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.53
+0.41%
JCPB JPMorgan Core Plus Bond ETF
46.65
+0.41%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.83
+0.39%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.13
+0.38%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.49
+0.37%
UITB VictoryShares Core Intermediate Bond ETF
46.46
+0.37%
FLMI Franklin Dynamic Municipal Bond ETF
24.69
+0.37%
IEI iShares 3-7 Year Treasury Bond ETF
116.46
+0.36%
CNYA iShares MSCI China A ETF
28.73
+0.35%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.14
+0.33%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.21
+0.32%
MFLX First Trust Flexible Municipal High Income ETF
17.16
+0.31%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.12
+0.30%
KORP American Century Diversified Corporate Bond ETF
46.55
+0.30%
IBD Inspire Corporate Bond ETF
23.71
+0.30%
IGEB iShares Investment Grade Systematic Bond ETF
44.81
+0.29%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.65
+0.29%
HMOP Hartford Municipal Opportunities ETF
38.99
+0.28%
IAGG iShares Core International Aggregate Bond ETF
50.21
+0.28%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.48
+0.27%
SCHP Schwab U.S. TIPS ETF
26.39
+0.27%
FMB First Trust Managed Municipal ETF
51.24
+0.25%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.05
+0.24%
MMIT NYLI MacKay Muni Intermediate ETF
24.24
+0.23%
SPTS SPDR Portfolio Short Term Treasury ETF
29.08
+0.21%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.15
+0.20%
JPIB JPMorgan International Bond Opportunities ETF
47.94
+0.19%
JMUB JPMorgan Municipal ETF
50.46
+0.18%
LDUR PIMCO Enhanced Low Duration Active Exchange-Traded Fund
95.67
+0.18%
GRNB VanEck Green Bond ETF
23.95
+0.18%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.37
+0.17%
SCHO Schwab Short-Term U.S. Treasury ETF
24.22
+0.17%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.06
+0.15%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.51
+0.14%
NEAR iShares Short Duration Bond Active ETF
50.71
+0.14%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.79
+0.13%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.99
+0.13%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.03
+0.13%
LMBS First Trust Low Duration Opportunities ETF
48.84
+0.13%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.73
+0.13%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
+0.12%
VNLA Janus Henderson Short Duration Income ETF
49.12
+0.10%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.24
+0.10%
FPE First Trust Preferred Securities and Income ETF
17.77
+0.09%
PXH Invesco FTSE RAFI Emerging Markets ETF
22.27
+0.09%
PULS PGIM Ultra Short Bond ETF
49.73
+0.08%
JPST JPMorgan Ultra-Short Income ETF
50.56
+0.08%
IGHG ProShares Investment Grade—Interest Rate Hedged
78.18
+0.08%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
41.40
+0.07%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.13
+0.06%
USTB VictoryShares Short-Term Bond ETF
50.46
+0.06%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.86
+0.06%
STIP iShares 0-5 Year TIPS Bond ETF
102.00
+0.06%
FUTY Fidelity MSCI Utilities Index ETF
51.72
+0.06%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.32
+0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.17
+0.04%
GSY Invesco Ultra Short Duration ETF
50.27
+0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.19
+0.04%
FLTR VanEck IG Floating Rate ETF
25.56
+0.04%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.83
+0.03%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
94.93
+0.03%
FTSD Franklin Short Duration U.S. Government ETF
90.59
+0.03%
XLU The Utilities Select Sector SPDR Fund
80.27
+0.02%
FIBR iShares U.S. Fixed Income Balanced Risk Systematic ETF
87.62
+0.02%
FLOT iShares Floating Rate Bond ETF
51.05
+0.02%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.73
+0.02%
YLD Principal Active High Yield ETF
19.40
0.00%
VRP Invesco Variable Rate Preferred ETF
24.49
0.00%
PBTP Invesco 0-5 Yr US TIPS ETF
25.76
-0.02%
FLBL Franklin Senior Loan ETF
24.28
-0.02%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.65
-0.03%
PHYL PGIM Active High Yield Bond ETF
35.25
-0.09%
IAU iShares Gold Trust
55.39
-0.09%
GLD SPDR Gold Shares
270.74
-0.09%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
43.08
-0.12%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.52
-0.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.77
-0.12%
GMF SPDR S&P Emerging Asia Pacific ETF
119.78
-0.12%
HYUP Xtrackers High Beta High Yield Bond ETF
42.29
-0.12%