Wrapped NVIDIA xStock Historical Data

wNVDAx
Download
Date Close Price change Market cap Trading volume
Today $ 219.96
+0.00%
$ 198,480 $ 15,164
Yesterday $ 221.87
+3.75%
$ 199,676 $ 16,187
May 31, 2026 $ 213.18
-0.90%
$ 192,962 $ 3,725
May 30, 2026 $ 213.18
+0.00%
$ 192,364 $ 1,006
May 29, 2026 $ 210
-1.29%
$ 189,498 $ 11,673
May 28, 2026 $ 212.76
+1.51%
$ 191,983 $ 11,334
May 27, 2026 $ 210.83
-0.24%
$ 190,243 $ 9,300
May 26, 2026 $ 211.89
-2.57%
$ 191,200 $ 10,474
May 25, 2026 $ 218.15
-0.29%
$ 196,850 $ 2,293
May 24, 2026 $ 215.56
-0.97%
$ 194,513 $ 4,757
May 23, 2026 $ 218.36
+2.63%
$ 197,039 $ 4,746
May 22, 2026 $ 212.17
-2.26%
$ 191,448 $ 11,831
May 21, 2026 $ 218.34
-0.01%
$ 197,019 $ 44,997
May 20, 2026 $ 218.99
+0.37%
$ 197,607 $ 50,275
May 19, 2026 $ 219.46
-0.30%
$ 198,030 $ 27,862
May 18, 2026 $ 221.46
-0.20%
$ 199,837 $ 30,129
May 17, 2026 $ 222.54
+0.22%
$ 200,228 $ 1,669
May 16, 2026 $ 221.37
-0.43%
$ -- $ 11,372
May 15, 2026 $ 222.96
-5.28%
$ 201,191 $ 29,830
May 14, 2026 $ 234.63
+4.24%
$ 211,719 $ 19,972
May 13, 2026 $ 225.03
+3.04%
$ 203,053 $ 12,951
May 12, 2026 $ 219.01
+1.30%
$ 197,622 $ 21,181
May 11, 2026 $ 217.49
+2.22%
$ 196,249 $ 15,696
May 10, 2026 $ 213.37
-0.84%
$ 192,534 $ 2,679
May 9, 2026 $ 213.82
+0.29%
$ 192,937 $ 246
May 8, 2026 $ 213.81
+2.22%
$ -- $ 14,040
May 7, 2026 $ 208.63
+2.06%
$ 188,255 $ 29,877
May 6, 2026 $ 203.8
+4.29%
$ 183,901 $ 23,095
May 5, 2026 $ 194.85
-0.98%
$ 175,820 $ 5,339
May 4, 2026 $ 196.79
-0.69%
$ 177,573 $ 16,603
May 3, 2026 $ 199.29
+1.52%
$ 179,828 $ 1,770
May 1, 2026 $ 197.38
-0.69%
$ 178,106 $ 8,980
Apr 30, 2026 $ 198.7
-4.99%
$ 179,297 $ 24,056
Apr 29, 2026 $ 208.56
-1.09%
$ 188,192 $ 11,370
Apr 28, 2026 $ 211.5
-2.18%
$ 190,847 $ 19,745
Apr 27, 2026 $ 214.87
+4.39%
$ 193,884 $ 14,058
Apr 26, 2026 $ 206.44
+3.24%
$ -- $ 5,744
Apr 25, 2026 $ 205.63
+0.00%
$ 185,547 $ 740
Apr 24, 2026 $ 206.88
+3.58%
$ 186,676 $ 8,716
Apr 23, 2026 $ 200.36
+0.30%
$ -- $ 4,809
Apr 22, 2026 $ 198.98
+0.30%
$ -- $ 4,062
Apr 21, 2026 $ 197.56
+0.00%
$ 178,271 $ 2,923
Apr 19, 2026 $ 198.45
+0.00%
$ -- $ 91
Apr 10, 2026 $ 183.52
+0.00%
$ -- $ 1,522
Apr 9, 2026 $ 179.91
-0.43%
$ -- $ 2,271
Apr 7, 2026 $ 178.5
+0.00%
$ 161,068 $ 3,104
Mar 31, 2026 $ 166.68
+0.00%
$ -- $ 2,192
Mar 28, 2026 $ 165.64
+0.10%
$ -- $ 2,538
Mar 26, 2026 $ 175.87
+0.00%
$ -- $ 8,823
Mar 25, 2026 $ 178.24
+1.60%
$ 160,835 $ 3,593
Download