Wrapped NVIDIA xStock Historical Data

wNVDAx Page 3
Download
Date Close Price change Market cap Trading volume
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
Dec 23, 2025 $185.87
+1.91%
$-- $12,657
Dec 22, 2025 $181.31
-0.28%
$-- $6,554
Download