MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NVIT — YieldMax NVDA Performance & Distribution Target 25 ETF
Cboe BZXYieldMax NVDA Performance & Distribution Target 25 ETF
$52.62
+0.69(+1.33%)
- O
- 52.23
- H
- 52.76
- L
- 52.15
- V
- 16.33K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$52.62
Period Return+6.84%
Period High$56.26
Period Low$44.20
Avg Daily Volume5.9K
Total Trading Days220
NVIT — Historical OHLCV Price & Volume Table
Nov 18, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $52.23 | $52.76 | $52.15 | $52.62 | +$0.69 | +1.33% | 16,325 | $52.41 | $52.15 $52.76 |
| Oct 2, 2026 | $52.30 | $52.30 | $51.86 | $51.93 | +$0.46 | +0.89% | 7,616 | $52.03 | $51.86 $52.30 |
| Oct 1, 2026 | $51.41 | $51.63 | $51.41 | $51.47 | +$0.25 | +0.48% | 3,346 | $51.49 | $51.41 $51.63 |
| Sep 30, 2026 | $51.22 | $51.50 | $51.22 | $51.23 | +$0.28 | +0.54% | 6,350 | $51.51 | $51.22 $51.50 |
| Sep 29, 2026 | $51.64 | $51.64 | $50.95 | $50.95 | $-0.44 | -0.86% | 5,030 | $51.36 | $50.95 $51.64 |
| Sep 28, 2026 | $51.95 | $52.08 | $51.39 | $51.39 | +$0.45 | +0.87% | 19,281 | $51.78 | $51.39 $52.08 |
| Sep 25, 2026 | $50.97 | $51.09 | $50.69 | $50.95 | +$0.12 | +0.24% | 4,557 | $50.86 | $50.69 $51.09 |
| Sep 24, 2026 | $50.54 | $50.90 | $50.30 | $50.82 | $-0.05 | -0.10% | 2,929 | $50.72 | $50.30 $50.90 |
| Sep 23, 2026 | $51.38 | $51.42 | $50.77 | $50.88 | $-0.68 | -1.31% | 7,142 | $50.97 | $50.77 $51.42 |
| Sep 22, 2026 | $51.26 | $51.58 | $51.26 | $51.55 | +$0.06 | +0.12% | 22,663 | $51.38 | $51.26 $51.58 |
| Sep 21, 2026 | $50.81 | $51.68 | $50.77 | $51.49 | +$0.75 | +1.48% | 32,113 | $51.45 | $50.77 $51.68 |
| Sep 18, 2026 | $50.10 | $50.74 | $50.10 | $50.74 | +$0.52 | +1.04% | 7,570 | $50.30 | $50.10 $50.74 |
| Sep 17, 2026 | $50.01 | $50.26 | $50.01 | $50.22 | +$1.28 | +2.61% | 4,283 | $50.18 | $50.01 $50.26 |
| Sep 16, 2026 | $49.10 | $49.47 | $48.90 | $48.94 | +$0.32 | +0.67% | 10,049 | $49.06 | $48.90 $49.47 |
| Sep 15, 2026 | $48.76 | $48.76 | $48.54 | $48.62 | $-0.14 | -0.29% | 4,994 | $48.59 | $48.54 $48.76 |
| Sep 14, 2026 | $48.83 | $48.93 | $48.33 | $48.76 | $-1.21 | -2.41% | 19,171 | $48.79 | $48.33 $48.93 |
| Sep 11, 2026 | $50.08 | $50.34 | $49.95 | $49.97 | +$0.09 | +0.19% | 9,917 | $50.10 | $49.95 $50.34 |
| Sep 10, 2026 | $50.24 | $50.24 | $49.72 | $49.87 | $-0.76 | -1.50% | 9,973 | $49.85 | $49.72 $50.24 |
| Sep 9, 2026 | $50.64 | $50.74 | $50.58 | $50.63 | $-0.42 | -0.83% | 2,261 | $50.69 | $50.58 $50.74 |
| Sep 8, 2026 | $52.15 | $52.15 | $51.05 | $51.05 | $-0.68 | -1.31% | 9,805 | $51.23 | $51.05 $52.15 |
| Sep 4, 2026 | $51.80 | $52.18 | $51.64 | $51.73 | +$0.29 | +0.57% | 6,206 | $51.96 | $51.64 $52.18 |
| Sep 3, 2026 | $51.23 | $51.50 | $51.21 | $51.44 | +$0.64 | +1.27% | 1,735 | $51.35 | $51.21 $51.50 |
| Sep 2, 2026 | $50.01 | $51.00 | $50.01 | $50.79 | +$1.10 | +2.22% | 4,280 | $50.67 | $50.01 $51.00 |
| Sep 1, 2026 | $49.71 | $50.19 | $49.30 | $49.69 | $-0.83 | -1.64% | 19,218 | $49.68 | $49.30 $50.19 |
| Aug 31, 2026 | $50.17 | $50.52 | $49.86 | $50.52 | +$0.56 | +1.12% | 27,292 | $50.33 | $49.86 $50.52 |
| Aug 28, 2026 | $51.39 | $51.39 | $49.96 | $49.96 | $-1.61 | -3.12% | 4,868 | $50.34 | $49.96 $51.39 |
| Aug 27, 2026 | $50.76 | $51.86 | $50.75 | $51.56 | +$3.29 | +6.82% | 6,826 | $51.12 | $50.75 $51.86 |
| Aug 26, 2026 | $48.59 | $48.89 | $48.27 | $48.27 | $-0.64 | -1.31% | 6,387 | $48.52 | $48.27 $48.89 |
| Aug 25, 2026 | $48.52 | $49.06 | $48.28 | $48.91 | +$0.65 | +1.34% | 6,908 | $48.87 | $48.28 $49.06 |
| Aug 24, 2026 | $49.50 | $49.53 | $48.26 | $48.26 | $-1.17 | -2.37% | 16,300 | $48.89 | $48.26 $49.53 |