Wrapped NVIDIA xStock Historical Data

wNVDAx Page 2
Download
Date Close Price change Market cap Trading volume
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
Mar 24, 2026 $ 176.07
+0.98%
$ 158,878 $ 8,728
Mar 23, 2026 $ 173.97
+0.17%
$ -- $ 2,663
Mar 22, 2026 $ 175.96
+0.03%
$ -- $ 1,217
Mar 20, 2026 $ 174.72
+0.00%
$ 157,658 $ 3,060
Mar 19, 2026 $ 177.13
+0.00%
$ -- $ 2,227
Mar 18, 2026 $ 182.38
+0.00%
$ -- $ 2,029
Mar 17, 2026 $ 184.73
+0.00%
$ -- $ 5,008
Mar 16, 2026 $ 187.15
+3.28%
$ 168,876 $ 2,500
Mar 15, 2026 $ 181.18
+0.00%
$ -- $ 6,322
Mar 11, 2026 $ 186.08
+0.00%
$ -- $ 1,001
Mar 6, 2026 $ 178.42
+0.00%
$ 160,993 $ 3,028
Mar 2, 2026 $ 176.99
+0.00%
$ -- $ 197
Feb 27, 2026 $ 177.26
-3.60%
$ -- $ 8,881
Feb 17, 2026 $ 185.55
+0.00%
$ 167,427 $ 3,537
Feb 9, 2026 $ 186.56
+0.00%
$ -- $ 1,046
Feb 6, 2026 $ 181.71
+4.54%
$ 163,966 $ 8,558
Feb 4, 2026 $ 176.2
+0.00%
$ -- $ 1,054
Jan 2, 2026 $ 187.4
+0.00%
$ -- $ 42,418
Dec 31, 2025 $ 185.16
-0.88%
$ 166,831 $ 34,128
Dec 30, 2025 $ 186.27
+0.00%
$ -- $ 29,467
Dec 29, 2025 $ 185.16
-1.67%
$ -- $ 27,126
Dec 26, 2025 $ 188.9
+0.90%
$ 170,197 $ 21,673
Dec 24, 2025 $ 185.87
+0.00%
$ -- $ 15,252