Kurv Yield Premium Strategy Netflix (NFLX) ETF (NFLP)
BATS: NFLP · Real-Time Price · USD
33.08
+0.03 (0.09%)
At close: Oct 31, 2024, 4:00 PM
32.25
-0.83 (-2.51%)
After-hours: Oct 31, 2024, 5:44 PM EDT
NFLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 33.18 | 33.20 | 33.08 | 33.08 | 33.08 | 0.09% | 1,343 |
| Oct 30, 2024 | 33.12 | 33.12 | 33.05 | 33.05 | 33.05 | -0.33% | 1,315 |
| Oct 29, 2024 | 32.90 | 33.17 | 32.90 | 33.16 | 33.16 | 1.13% | 1,900 |
| Oct 28, 2024 | 32.59 | 32.87 | 32.59 | 32.79 | 32.79 | -0.43% | 2,400 |
| Oct 25, 2024 | 33.19 | 33.19 | 32.93 | 32.93 | 32.93 | 0.06% | 900 |
| Oct 24, 2024 | 32.71 | 32.95 | 32.66 | 32.91 | 32.91 | 0.64% | 1,542 |
| Oct 23, 2024 | 32.89 | 32.89 | 32.70 | 32.70 | 32.70 | -2.94% | 1,700 |
| Oct 22, 2024 | 33.79 | 33.80 | 33.67 | 33.69 | 33.15 | -0.50% | 2,715 |
| Oct 21, 2024 | 34.16 | 34.16 | 33.81 | 33.86 | 33.32 | 0.95% | 1,117 |
| Oct 18, 2024 | 32.77 | 33.64 | 32.74 | 33.54 | 33.00 | 9.46% | 10,600 |
| Oct 17, 2024 | 30.76 | 30.92 | 30.64 | 30.64 | 30.15 | -1.54% | 3,900 |
| Oct 16, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.63 | -0.29% | 530 |
| Oct 15, 2024 | 31.33 | 31.33 | 31.21 | 31.21 | 30.71 | -0.86% | 340 |
| Oct 14, 2024 | 31.64 | 31.64 | 31.48 | 31.48 | 30.97 | -0.91% | 1,000 |
| Oct 11, 2024 | 31.92 | 31.92 | 31.77 | 31.77 | 31.27 | -0.59% | 2,300 |
| Oct 10, 2024 | 31.86 | 32.07 | 31.86 | 31.96 | 31.45 | 0.35% | 1,731 |
| Oct 9, 2024 | 31.60 | 31.91 | 31.60 | 31.85 | 31.34 | 0.47% | 934 |
| Oct 8, 2024 | 31.60 | 31.78 | 31.60 | 31.70 | 31.20 | 2.32% | 1,239 |
| Oct 7, 2024 | 31.10 | 31.30 | 30.98 | 30.98 | 30.48 | -2.06% | 2,332 |
| Oct 4, 2024 | 31.20 | 31.63 | 31.20 | 31.63 | 31.12 | 1.57% | 541 |
| Oct 3, 2024 | 31.17 | 31.17 | 31.14 | 31.14 | 30.64 | -0.54% | 400 |
| Oct 2, 2024 | 31.15 | 31.31 | 31.15 | 31.31 | 30.81 | 0.55% | 640 |
| Oct 1, 2024 | 31.33 | 31.33 | 31.14 | 31.14 | 30.65 | -0.61% | 1,700 |
| Sep 30, 2024 | 31.21 | 31.33 | 31.21 | 31.33 | 30.83 | 0.16% | 524 |
| Sep 27, 2024 | 31.38 | 31.38 | 31.28 | 31.28 | 30.78 | -0.51% | 800 |
| Sep 26, 2024 | 31.67 | 31.67 | 31.23 | 31.44 | 30.94 | -0.76% | 2,800 |
| Sep 25, 2024 | 31.50 | 31.75 | 31.50 | 31.68 | 31.17 | -1.68% | 3,233 |
| Sep 24, 2024 | 31.84 | 32.22 | 31.84 | 32.22 | 31.15 | 1.54% | 3,048 |
| Sep 23, 2024 | 31.63 | 31.94 | 31.63 | 31.73 | 30.69 | 0.47% | 2,020 |
| Sep 20, 2024 | 31.62 | 31.69 | 31.58 | 31.58 | 30.54 | -0.16% | 2,029 |
| Sep 19, 2024 | 31.86 | 31.86 | 31.63 | 31.63 | 30.59 | 1.48% | 504 |
| Sep 18, 2024 | 31.70 | 31.70 | 31.17 | 31.17 | 30.14 | -1.67% | 900 |
| Sep 17, 2024 | 31.58 | 31.70 | 31.58 | 31.70 | 30.65 | 1.02% | 613 |
| Sep 16, 2024 | 31.58 | 31.58 | 31.24 | 31.38 | 30.34 | - | 2,200 |
| Sep 13, 2024 | 31.26 | 31.42 | 31.26 | 31.38 | 30.34 | 1.26% | 1,800 |
| Sep 12, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 29.97 | 0.42% | 500 |
| Sep 11, 2024 | 30.27 | 30.86 | 30.27 | 30.86 | 29.84 | 0.98% | 2,013 |
| Sep 10, 2024 | 30.64 | 30.70 | 30.42 | 30.56 | 29.55 | 0.03% | 1,433 |
| Sep 9, 2024 | 30.63 | 30.64 | 30.55 | 30.55 | 29.54 | 1.23% | 1,620 |
| Sep 6, 2024 | 30.92 | 30.92 | 30.17 | 30.18 | 29.19 | -2.14% | 1,205 |
| Sep 5, 2024 | 30.81 | 30.89 | 30.67 | 30.84 | 29.82 | 0.19% | 2,142 |
| Sep 4, 2024 | 30.40 | 30.84 | 30.40 | 30.78 | 29.76 | 0.85% | 1,643 |
| Sep 3, 2024 | 31.62 | 31.62 | 30.52 | 30.52 | 29.51 | -2.65% | 3,242 |
| Aug 30, 2024 | 31.27 | 31.35 | 31.27 | 31.35 | 30.31 | 0.55% | 1,405 |
| Aug 29, 2024 | 31.29 | 31.29 | 31.08 | 31.18 | 30.15 | 0.55% | 2,101 |
| Aug 28, 2024 | 31.12 | 31.12 | 30.90 | 31.01 | 29.99 | -0.80% | 1,700 |
| Aug 27, 2024 | 31.10 | 31.33 | 31.10 | 31.26 | 30.23 | 0.51% | 1,431 |
| Aug 26, 2024 | 30.97 | 31.12 | 30.97 | 31.10 | 30.08 | 0.23% | 2,041 |
| Aug 23, 2024 | 31.09 | 31.09 | 30.86 | 31.03 | 30.01 | 0.19% | 2,513 |
| Aug 22, 2024 | 31.18 | 31.21 | 30.94 | 30.97 | 29.95 | -0.51% | 9,500 |
| Aug 21, 2024 | 31.19 | 31.19 | 31.13 | 31.13 | 30.11 | -1.80% | 800 |
| Aug 20, 2024 | 31.72 | 31.75 | 31.68 | 31.70 | 30.12 | 0.54% | 3,912 |
| Aug 19, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 29.96 | 1.03% | 600 |
| Aug 16, 2024 | 31.19 | 31.35 | 31.19 | 31.21 | 29.66 | 0.87% | 1,416 |
| Aug 15, 2024 | 31.05 | 31.05 | 30.90 | 30.94 | 29.40 | 0.39% | 2,800 |
| Aug 14, 2024 | 30.81 | 30.82 | 30.81 | 30.82 | 29.29 | 1.31% | 243 |
| Aug 13, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 28.91 | 1.81% | 139 |
| Aug 12, 2024 | 30.02 | 30.02 | 29.88 | 29.88 | 28.40 | -0.07% | 800 |
| Aug 9, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 28.41 | 0.64% | 200 |
| Aug 8, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 28.23 | 2.34% | 317 |
| Aug 7, 2024 | 29.59 | 29.59 | 29.03 | 29.03 | 27.58 | 0.21% | 645 |
| Aug 6, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 27.53 | 1.86% | 332 |
| Aug 5, 2024 | 28.00 | 28.44 | 28.00 | 28.44 | 27.02 | -2.17% | 515 |
| Aug 2, 2024 | 29.14 | 29.14 | 28.91 | 29.07 | 27.63 | -1.46% | 500 |
| Aug 1, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.04 | -0.81% | 144 |
| Jul 31, 2024 | 29.78 | 29.78 | 29.62 | 29.74 | 28.26 | 0.78% | 418 |
| Jul 30, 2024 | 29.75 | 29.75 | 29.48 | 29.51 | 28.04 | -0.47% | 700 |
| Jul 29, 2024 | 29.92 | 29.92 | 29.53 | 29.65 | 28.18 | -0.64% | 910 |
| Jul 26, 2024 | 30.07 | 30.07 | 29.84 | 29.84 | 28.35 | -0.57% | 1,000 |
| Jul 25, 2024 | 30.04 | 30.54 | 29.95 | 30.01 | 28.52 | -0.23% | 1,615 |
| Jul 24, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 28.58 | -2.50% | 200 |
| Jul 23, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 28.86 | -0.71% | 200 |
| Jul 22, 2024 | 30.69 | 31.34 | 30.69 | 31.07 | 29.06 | 2.14% | 1,300 |
| Jul 19, 2024 | 31.54 | 31.54 | 30.37 | 30.42 | 28.45 | -0.78% | 1,145 |
| Jul 18, 2024 | 30.87 | 30.87 | 30.61 | 30.66 | 28.68 | -0.68% | 600 |
| Jul 17, 2024 | 30.70 | 30.97 | 30.70 | 30.87 | 28.88 | -1.06% | 1,500 |
| Jul 16, 2024 | 30.95 | 31.22 | 30.90 | 31.20 | 29.18 | 0.06% | 839 |
| Jul 15, 2024 | 30.73 | 31.54 | 30.73 | 31.18 | 29.17 | 1.17% | 1,003 |
| Jul 12, 2024 | 31.06 | 31.06 | 30.82 | 30.82 | 28.82 | -0.68% | 1,300 |
| Jul 11, 2024 | 31.58 | 31.63 | 30.87 | 31.03 | 29.02 | -2.91% | 1,944 |
| Jul 10, 2024 | 32.27 | 32.27 | 31.96 | 31.96 | 29.89 | -0.84% | 1,600 |
| Jul 9, 2024 | 32.35 | 32.46 | 32.23 | 32.23 | 30.14 | -0.03% | 1,125 |
| Jul 8, 2024 | 32.34 | 32.34 | 32.17 | 32.24 | 30.15 | -0.46% | 531 |
| Jul 5, 2024 | 32.53 | 32.58 | 32.39 | 32.39 | 30.29 | 0.90% | 700 |
| Jul 3, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 30.02 | 0.34% | 248 |
| Jul 2, 2024 | 31.87 | 31.99 | 31.87 | 31.99 | 29.92 | 0.57% | 321 |
| Jul 1, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 29.75 | -0.38% | 400 |
| Jun 28, 2024 | 31.96 | 31.96 | 31.93 | 31.93 | 29.86 | -0.59% | 400 |
| Jun 27, 2024 | 31.94 | 32.12 | 31.94 | 32.12 | 30.04 | 0.47% | 3,106 |
| Jun 26, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 29.90 | -0.93% | 700 |
| Jun 25, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 29.73 | 0.28% | 500 |
| Jun 24, 2024 | 32.20 | 32.20 | 32.18 | 32.18 | 29.65 | -1.20% | 614 |
| Jun 21, 2024 | 32.52 | 32.59 | 32.52 | 32.57 | 30.01 | 0.59% | 1,135 |
| Jun 20, 2024 | 32.49 | 32.51 | 32.38 | 32.38 | 29.83 | -0.43% | 600 |
| Jun 18, 2024 | 32.34 | 32.54 | 32.31 | 32.52 | 29.96 | 0.81% | 900 |
| Jun 17, 2024 | 32.15 | 32.42 | 32.15 | 32.26 | 29.72 | 0.44% | 3,845 |
| Jun 14, 2024 | 32.19 | 32.19 | 32.12 | 32.12 | 29.59 | 1.39% | 706 |
| Jun 13, 2024 | 31.78 | 31.78 | 31.68 | 31.68 | 29.19 | 0.35% | 500 |
| Jun 12, 2024 | 31.46 | 31.57 | 31.46 | 31.57 | 29.08 | 0.25% | 1,612 |
| Jun 11, 2024 | 31.47 | 31.49 | 31.47 | 31.49 | 29.01 | 0.51% | 600 |