NCLD Historical Prices
Roundhill Neocloud ETF · daily open, high, low, close & volume
Trading days
66
Period high
28.10
Period low
11.49
Period change
-29.89%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 15.33 | 16.32 | 15.04 | 15.95 | +14.42% | 2,793,942 |
| Nov 10, 2026 | 13.95 | 14.70 | 13.50 | 13.94 | -2.38% | 939,222 |
| Nov 9, 2026 | 13.40 | 14.44 | 13.17 | 14.28 | +6.73% | 1,171,163 |
| Nov 6, 2026 | 13.36 | 13.62 | 12.63 | 13.38 | +9.14% | 2,291,966 |
| Nov 5, 2026 | 13.39 | 13.48 | 11.49 | 12.26 | -12.37% | 2,633,969 |
| Nov 4, 2026 | 14.60 | 15.15 | 13.87 | 13.99 | -9.10% | 1,518,449 |
| Nov 3, 2026 | 14.31 | 15.40 | 14.22 | 15.39 | +9.77% | 1,469,827 |
| Nov 2, 2026 | 15.30 | 15.32 | 13.93 | 14.02 | -7.94% | 1,844,025 |
| Oct 30, 2026 | 15.56 | 15.77 | 14.81 | 15.23 | -9.72% | 1,312,020 |
| Oct 29, 2026 | 17.07 | 17.66 | 16.67 | 16.87 | -5.49% | 1,795,675 |
| Oct 28, 2026 | 17.01 | 17.85 | 16.47 | 17.85 | +6.63% | 2,360,339 |
| Oct 27, 2026 | 15.88 | 16.82 | 15.67 | 16.74 | +8.84% | 2,066,521 |
| Oct 26, 2026 | 14.90 | 16.18 | 14.66 | 15.38 | +0.00% | 3,086,011 |
| Oct 23, 2026 | 15.57 | 15.96 | 15.34 | 15.38 | -1.91% | 1,499,607 |
| Oct 22, 2026 | 16.46 | 16.71 | 15.45 | 15.68 | -8.68% | 1,844,258 |
| Oct 21, 2026 | 17.51 | 17.58 | 16.48 | 17.17 | +1.66% | 2,174,289 |
| Oct 20, 2026 | 16.28 | 17.42 | 15.90 | 16.89 | +0.54% | 1,270,377 |
| Oct 19, 2026 | 17.59 | 17.59 | 16.51 | 16.80 | +1.51% | 3,368,937 |
| Oct 16, 2026 | 17.91 | 17.96 | 16.32 | 16.55 | -11.40% | 2,871,705 |
| Oct 15, 2026 | 17.10 | 18.70 | 16.27 | 18.68 | +2.86% | 2,642,941 |
| Oct 14, 2026 | 19.47 | 19.58 | 17.90 | 18.16 | -11.84% | 1,945,672 |
| Oct 13, 2026 | 20.07 | 20.71 | 19.88 | 20.60 | -1.95% | 850,255 |
| Oct 12, 2026 | 21.45 | 21.45 | 20.88 | 21.01 | -3.22% | 473,507 |
| Oct 9, 2026 | 21.89 | 21.96 | 21.47 | 21.71 | +0.63% | 647,009 |
| Oct 8, 2026 | 22.90 | 22.91 | 21.32 | 21.57 | -7.20% | 1,205,108 |
| Oct 7, 2026 | 23.70 | 23.74 | 22.97 | 23.25 | -4.56% | 776,745 |
| Oct 6, 2026 | 23.78 | 24.73 | 23.76 | 24.36 | +4.15% | 383,511 |
| Oct 5, 2026 | 24.28 | 24.30 | 23.17 | 23.39 | -2.87% | 337,869 |
| Oct 2, 2026 | 24.03 | 24.82 | 23.84 | 24.08 | +2.66% | 469,884 |
| Oct 1, 2026 | 23.56 | 23.80 | 22.74 | 23.46 | -0.38% | 419,300 |
| Sep 30, 2026 | 24.36 | 24.60 | 23.52 | 23.54 | -1.06% | 344,704 |
| Sep 29, 2026 | 24.00 | 24.77 | 23.66 | 23.80 | +1.01% | 544,961 |
| Sep 28, 2026 | 24.08 | 24.64 | 23.38 | 23.56 | -3.64% | 631,185 |
| Sep 25, 2026 | 25.41 | 25.41 | 24.25 | 24.45 | -2.98% | 503,795 |
| Sep 24, 2026 | 24.59 | 25.55 | 24.38 | 25.20 | +2.77% | 506,566 |
| Sep 23, 2026 | 25.32 | 25.52 | 24.52 | 24.52 | -3.08% | 344,070 |
| Sep 22, 2026 | 24.76 | 25.94 | 24.68 | 25.30 | +1.85% | 529,347 |
| Sep 21, 2026 | 24.43 | 25.37 | 24.13 | 24.84 | +3.66% | 763,732 |
| Sep 18, 2026 | 23.20 | 24.00 | 22.71 | 23.96 | +4.69% | 322,928 |
| Sep 17, 2026 | 23.73 | 23.84 | 22.23 | 22.89 | +1.42% | 1,616,056 |
| Sep 16, 2026 | 22.48 | 23.24 | 22.14 | 22.57 | +2.99% | 1,345,423 |
| Sep 15, 2026 | 22.60 | 22.77 | 21.80 | 21.91 | -3.59% | 347,491 |
| Sep 14, 2026 | 22.33 | 23.32 | 22.20 | 22.73 | -5.57% | 830,258 |
| Sep 11, 2026 | 24.40 | 24.73 | 23.85 | 24.07 | -4.31% | 482,242 |
| Sep 9, 2026 | 26.27 | 26.32 | 25.11 | 25.16 | -3.55% | 803,433 |
| Sep 8, 2026 | 24.88 | 26.89 | 24.88 | 26.08 | +7.64% | 1,260,384 |
| Sep 4, 2026 | 23.00 | 24.25 | 22.97 | 24.23 | +5.12% | 1,092,328 |
| Sep 3, 2026 | 21.70 | 23.08 | 21.43 | 23.05 | +5.73% | 379,100 |
| Sep 2, 2026 | 20.98 | 21.91 | 20.91 | 21.80 | -1.31% | 622,446 |
| Aug 31, 2026 | 21.74 | 22.13 | 21.48 | 22.09 | +0.45% | 722,236 |
| Aug 28, 2026 | 22.75 | 22.97 | 21.71 | 21.99 | -6.15% | 1,359,627 |
| Aug 27, 2026 | 23.94 | 24.21 | 23.29 | 23.43 | +1.47% | 823,613 |
| Aug 26, 2026 | 23.23 | 23.58 | 22.96 | 23.09 | -2.66% | 970,958 |
| Aug 25, 2026 | 23.04 | 23.86 | 22.92 | 23.72 | +5.05% | 716,173 |
| Aug 24, 2026 | 22.63 | 22.90 | 21.99 | 22.58 | -2.75% | 732,285 |
| Aug 21, 2026 | 24.41 | 24.76 | 23.06 | 23.22 | -2.53% | 978,309 |
| Aug 20, 2026 | 23.71 | 24.01 | 23.10 | 23.82 | +0.85% | 722,954 |
| Aug 19, 2026 | 24.05 | 24.23 | 22.55 | 23.62 | -3.51% | 1,661,554 |
| Aug 18, 2026 | 26.23 | 26.51 | 24.35 | 24.48 | -9.23% | 1,305,903 |
| Aug 17, 2026 | 27.12 | 27.66 | 26.26 | 26.97 | -0.11% | 1,246,986 |
| Aug 14, 2026 | 26.10 | 27.14 | 26.02 | 27.00 | +3.61% | 1,101,088 |
| Aug 13, 2026 | 26.52 | 28.10 | 25.87 | 26.06 | -2.25% | 1,564,578 |
| Aug 12, 2026 | 25.99 | 26.69 | 25.39 | 26.66 | +17.26% | 2,141,769 |
| Aug 11, 2026 | 22.72 | 23.13 | 22.37 | 22.73 | +3.31% | 736,979 |
| Aug 10, 2026 | 22.85 | 23.10 | 21.98 | 22.01 | -3.27% | 556,209 |
| Aug 7, 2026 | 23.28 | 23.28 | 21.80 | 22.75 | - | 619,479 |
Daily open, high, low, close and volume for Roundhill Neocloud ETF (NCLD). Showing 66 trading days. Unadjusted prices.