Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Roundhill Nvda (NVW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 42.82 42.82 41.56 41.56 0
17th Jul 2025 (Thu) 42.82 42.82 41.56 41.56 0
16th Jul 2025 (Wed) 42.82 42.82 41.56 41.56 0
15th Jul 2025 (Tue) 42.82 42.82 41.56 41.56 0
14th Jul 2025 (Mon) 42.82 42.82 41.56 41.56 0
11th Jul 2025 (Fri) 42.82 42.82 41.56 41.56 0
10th Jul 2025 (Thu) 42.82 42.82 41.56 41.56 0
9th Jul 2025 (Wed) 42.82 42.82 41.56 41.56 0
8th Jul 2025 (Tue) 42.82 42.82 41.56 41.56 0
7th Jul 2025 (Mon) 42.82 42.82 41.56 41.56 0
4th Jul 2025 (Fri) 42.82 42.82 41.56 41.56 0
3rd Jul 2025 (Thu) 42.82 42.82 41.56 41.56 0
2nd Jul 2025 (Wed) 42.82 42.82 41.56 41.56 0
1st Jul 2025 (Tue) 42.82 42.82 41.56 41.56 0
30th Jun 2025 (Mon) 42.82 42.82 41.56 41.56 0
27th Jun 2025 (Fri) 42.82 42.82 41.56 41.56 0
26th Jun 2025 (Thu) 42.82 42.82 41.56 41.56 0
25th Jun 2025 (Wed) 42.82 42.82 41.56 41.56 0
24th Jun 2025 (Tue) 42.82 42.82 41.56 41.56 0
23rd Jun 2025 (Mon) 42.82 42.82 41.56 41.56 0
20th Jun 2025 (Fri) 42.82 42.82 41.56 41.56 0
19th Jun 2025 (Thu) 42.82 42.82 41.56 41.56 0
18th Jun 2025 (Wed) 42.82 42.82 41.56 41.56 0
17th Jun 2025 (Tue) 42.82 42.82 41.56 41.56 0
16th Jun 2025 (Mon) 42.82 42.82 41.56 41.56 0
13th Jun 2025 (Fri) 42.82 42.82 41.56 41.56 0
12th Jun 2025 (Thu) 42.82 42.82 41.56 41.56 0
11th Jun 2025 (Wed) 42.82 42.82 41.56 41.56 0
10th Jun 2025 (Tue) 42.82 42.82 41.56 41.56 0
9th Jun 2025 (Mon) 42.82 42.82 41.56 41.56 0
6th Jun 2025 (Fri) 42.82 42.82 41.56 41.56 0
5th Jun 2025 (Thu) 42.82 42.82 41.56 41.56 0
4th Jun 2025 (Wed) 42.82 42.82 41.56 41.56 0
3rd Jun 2025 (Tue) 42.82 42.82 41.56 41.56 0
2nd Jun 2025 (Mon) 42.82 42.82 41.56 41.56 0
30th May 2025 (Fri) 42.82 42.90 40.74 41.56 7,038
29th May 2025 (Thu) 44.38 44.38 42.91 43.06 1,970
28th May 2025 (Wed) 41.60 41.72 41.50 41.72 3,997
27th May 2025 (Tue) 41.42 41.69 41.42 41.55 14,271
26th May 2025 (Mon) 40.6336 40.6336 40.6336 40.6336 0
24th May 2025 (Sat) 40.30 40.891 40.30 40.6336 9,959
23rd May 2025 (Fri) 40.30 40.891 40.30 40.891 9,959
22nd May 2025 (Thu) 41.48 41.48 41.48 41.48 3,572
21st May 2025 (Wed) 41.73 42.31 40.93 42.31 12,366
20th May 2025 (Tue) 41.83 41.83 41.31 41.71 6,323
19th May 2025 (Mon) 41.10 42.17 41.10 42.09 10,408
FTSE 100 Latest
Value8,992.12
Change19.48