Kurv Yield Premium Strategy Netflix (NFLX) ETF (NFLP)
BATS: NFLP · Real-Time Price · USD
35.68
+0.71 (2.02%)
At close: Dec 24, 2024, 12:55 PM
35.75
+0.07 (0.20%)
After-hours: Dec 24, 2024, 3:30 PM EST
NFLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 35.20 | 35.75 | 35.05 | 35.75 | 35.75 | -0.76% | 5,817 |
| Dec 23, 2024 | 36.09 | 36.17 | 35.88 | 36.02 | 35.00 | 0.33% | 6,996 |
| Dec 20, 2024 | 35.48 | 36.13 | 35.31 | 35.90 | 34.88 | 0.70% | 3,579 |
| Dec 19, 2024 | 35.92 | 35.99 | 35.66 | 35.66 | 34.64 | 1.19% | 4,350 |
| Dec 18, 2024 | 36.16 | 36.30 | 35.19 | 35.24 | 34.23 | -2.77% | 6,632 |
| Dec 17, 2024 | 36.38 | 36.45 | 36.22 | 36.24 | 35.21 | -0.13% | 5,260 |
| Dec 16, 2024 | 36.40 | 36.46 | 36.29 | 36.29 | 35.25 | -0.04% | 5,963 |
| Dec 13, 2024 | 36.45 | 36.45 | 36.03 | 36.30 | 35.26 | -0.61% | 7,453 |
| Dec 12, 2024 | 36.80 | 36.80 | 36.51 | 36.52 | 35.48 | -1.02% | 5,270 |
| Dec 11, 2024 | 36.84 | 36.97 | 36.84 | 36.90 | 35.85 | 2.10% | 3,907 |
| Dec 10, 2024 | 36.18 | 36.45 | 36.14 | 36.14 | 35.11 | -0.01% | 5,818 |
| Dec 9, 2024 | 36.62 | 36.63 | 35.83 | 36.14 | 35.11 | -1.83% | 14,156 |
| Dec 6, 2024 | 36.25 | 36.82 | 36.25 | 36.82 | 35.77 | 1.25% | 7,182 |
| Dec 5, 2024 | 36.28 | 36.61 | 36.15 | 36.36 | 35.32 | 0.66% | 5,498 |
| Dec 4, 2024 | 35.14 | 36.20 | 35.14 | 36.12 | 35.09 | 0.94% | 5,912 |
| Dec 3, 2024 | 35.55 | 35.78 | 35.47 | 35.78 | 34.76 | 0.37% | 2,020 |
| Dec 2, 2024 | 35.75 | 35.75 | 35.55 | 35.65 | 34.63 | 0.76% | 5,744 |
| Nov 29, 2024 | 35.27 | 35.77 | 35.20 | 35.38 | 34.37 | 0.68% | 3,520 |
| Nov 27, 2024 | 35.17 | 35.19 | 34.75 | 35.14 | 34.14 | 0.47% | 3,084 |
| Nov 26, 2024 | 35.15 | 35.20 | 34.93 | 34.97 | 33.98 | 0.61% | 3,407 |
| Nov 25, 2024 | 35.28 | 35.28 | 34.75 | 34.76 | 33.77 | -1.78% | 2,962 |
| Nov 22, 2024 | 35.30 | 35.47 | 35.30 | 35.39 | 34.38 | 0.26% | 2,892 |
| Nov 21, 2024 | 34.98 | 35.38 | 34.98 | 35.30 | 34.29 | 0.67% | 4,105 |
| Nov 20, 2024 | 35.06 | 35.10 | 34.79 | 35.06 | 34.06 | -2.75% | 35,756 |
| Nov 19, 2024 | 35.12 | 36.36 | 35.12 | 36.05 | 34.03 | 0.70% | 5,559 |
| Nov 18, 2024 | 34.24 | 35.80 | 34.24 | 35.80 | 33.80 | 2.14% | 1,566 |
| Nov 15, 2024 | 34.95 | 35.05 | 34.95 | 35.05 | 33.09 | -0.51% | 727 |
| Nov 14, 2024 | 35.22 | 35.26 | 35.22 | 35.23 | 33.26 | 0.29% | 683 |
| Nov 13, 2024 | 35.09 | 35.24 | 35.06 | 35.13 | 33.16 | 0.53% | 3,349 |
| Nov 12, 2024 | 34.87 | 34.95 | 34.81 | 34.95 | 32.99 | 0.95% | 1,539 |
| Nov 11, 2024 | 34.31 | 34.71 | 34.31 | 34.62 | 32.68 | 0.59% | 3,979 |
| Nov 8, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 32.49 | -0.16% | 304 |
| Nov 7, 2024 | 34.34 | 34.48 | 34.34 | 34.47 | 32.54 | 1.23% | 3,144 |
| Nov 6, 2024 | 33.72 | 34.05 | 33.48 | 34.05 | 32.14 | 2.08% | 2,933 |
| Nov 5, 2024 | 33.41 | 33.41 | 33.36 | 33.36 | 31.49 | 0.80% | 1,498 |
| Nov 4, 2024 | 32.94 | 33.25 | 32.91 | 33.09 | 31.24 | -0.07% | 7,803 |
| Nov 1, 2024 | 32.92 | 33.12 | 32.92 | 33.12 | 31.26 | 0.11% | 416 |
| Oct 31, 2024 | 33.18 | 33.20 | 33.08 | 33.08 | 31.22 | 0.09% | 1,345 |
| Oct 30, 2024 | 33.12 | 33.12 | 33.05 | 33.05 | 31.20 | -0.32% | 1,315 |
| Oct 29, 2024 | 32.90 | 33.17 | 32.90 | 33.16 | 31.30 | 1.13% | 1,890 |
| Oct 28, 2024 | 32.59 | 32.87 | 32.59 | 32.79 | 30.95 | -0.44% | 2,395 |
| Oct 25, 2024 | 33.19 | 33.19 | 32.93 | 32.93 | 31.09 | 0.05% | 890 |
| Oct 24, 2024 | 32.71 | 32.95 | 32.66 | 32.92 | 31.07 | 0.65% | 1,542 |
| Oct 23, 2024 | 32.89 | 32.89 | 32.70 | 32.70 | 30.87 | -2.93% | 1,650 |
| Oct 22, 2024 | 33.79 | 33.80 | 33.67 | 33.69 | 31.29 | -0.50% | 2,715 |
| Oct 21, 2024 | 34.16 | 34.16 | 33.81 | 33.86 | 31.45 | 0.97% | 1,117 |
| Oct 18, 2024 | 32.77 | 33.64 | 32.74 | 33.54 | 31.14 | 9.47% | 10,579 |
| Oct 17, 2024 | 30.76 | 30.92 | 30.64 | 30.64 | 28.45 | -1.57% | 3,889 |
| Oct 16, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 28.90 | -0.27% | 530 |
| Oct 15, 2024 | 31.33 | 31.33 | 31.21 | 31.21 | 28.98 | -0.86% | 340 |
| Oct 14, 2024 | 31.64 | 31.64 | 31.48 | 31.48 | 29.23 | -0.93% | 978 |
| Oct 11, 2024 | 31.92 | 31.92 | 31.78 | 31.78 | 29.51 | -0.58% | 2,272 |
| Oct 10, 2024 | 31.86 | 32.07 | 31.86 | 31.96 | 29.68 | 0.36% | 1,731 |
| Oct 9, 2024 | 31.60 | 31.91 | 31.60 | 31.85 | 29.57 | 0.45% | 934 |
| Oct 8, 2024 | 31.60 | 31.78 | 31.60 | 31.70 | 29.44 | 2.34% | 1,239 |
| Oct 7, 2024 | 31.10 | 31.30 | 30.98 | 30.98 | 28.77 | -2.05% | 2,332 |
| Oct 4, 2024 | 31.20 | 31.63 | 31.20 | 31.63 | 29.37 | 1.55% | 541 |
| Oct 3, 2024 | 31.17 | 31.17 | 31.14 | 31.14 | 28.92 | -0.54% | 380 |
| Oct 2, 2024 | 31.15 | 31.31 | 31.15 | 31.31 | 29.08 | 0.54% | 640 |
| Oct 1, 2024 | 31.33 | 31.33 | 31.15 | 31.15 | 28.92 | -0.60% | 1,687 |
| Sep 30, 2024 | 31.21 | 31.33 | 31.21 | 31.33 | 29.10 | 0.16% | 524 |
| Sep 27, 2024 | 31.38 | 31.38 | 31.28 | 31.28 | 29.05 | -0.49% | 755 |
| Sep 26, 2024 | 31.67 | 31.67 | 31.23 | 31.44 | 29.20 | -0.75% | 2,784 |
| Sep 25, 2024 | 31.50 | 31.75 | 31.50 | 31.68 | 29.41 | -1.68% | 3,233 |
| Sep 24, 2024 | 31.84 | 32.22 | 31.84 | 32.22 | 29.40 | 1.52% | 3,048 |
| Sep 23, 2024 | 31.63 | 31.94 | 31.63 | 31.73 | 28.96 | 0.47% | 2,020 |
| Sep 20, 2024 | 31.62 | 31.69 | 31.58 | 31.58 | 28.82 | -0.15% | 2,029 |
| Sep 19, 2024 | 31.86 | 31.86 | 31.63 | 31.63 | 28.87 | 1.48% | 504 |
| Sep 18, 2024 | 31.70 | 31.70 | 31.17 | 31.17 | 28.45 | -1.65% | 863 |
| Sep 17, 2024 | 31.58 | 31.70 | 31.58 | 31.70 | 28.93 | 1.02% | 613 |
| Sep 16, 2024 | 31.58 | 31.58 | 31.24 | 31.38 | 28.63 | - | 2,174 |
| Sep 13, 2024 | 31.26 | 31.42 | 31.26 | 31.38 | 28.64 | 1.25% | 1,751 |
| Sep 12, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 28.28 | 0.44% | 474 |
| Sep 11, 2024 | 30.27 | 30.86 | 30.27 | 30.86 | 28.16 | 0.97% | 2,013 |
| Sep 10, 2024 | 30.64 | 30.70 | 30.42 | 30.56 | 27.89 | 0.04% | 1,433 |
| Sep 9, 2024 | 30.63 | 30.64 | 30.55 | 30.55 | 27.88 | 1.21% | 1,620 |
| Sep 6, 2024 | 30.92 | 30.92 | 30.17 | 30.18 | 27.55 | -2.13% | 1,205 |
| Sep 5, 2024 | 30.81 | 30.89 | 30.67 | 30.84 | 28.15 | 0.20% | 2,142 |
| Sep 4, 2024 | 30.40 | 30.84 | 30.40 | 30.78 | 28.09 | 0.84% | 1,643 |
| Sep 3, 2024 | 31.62 | 31.62 | 30.52 | 30.52 | 27.85 | -2.63% | 3,243 |
| Aug 30, 2024 | 31.27 | 31.35 | 31.27 | 31.35 | 28.61 | 0.54% | 1,405 |
| Aug 29, 2024 | 31.29 | 31.29 | 31.08 | 31.18 | 28.46 | 0.55% | 2,101 |
| Aug 28, 2024 | 31.12 | 31.12 | 30.90 | 31.01 | 28.30 | -0.80% | 1,720 |
| Aug 27, 2024 | 31.10 | 31.33 | 31.10 | 31.26 | 28.53 | 0.51% | 1,431 |
| Aug 26, 2024 | 30.97 | 31.12 | 30.97 | 31.10 | 28.38 | 0.24% | 2,041 |
| Aug 23, 2024 | 31.09 | 31.09 | 30.86 | 31.03 | 28.32 | 0.18% | 2,513 |
| Aug 22, 2024 | 31.18 | 31.21 | 30.94 | 30.97 | 28.27 | -0.51% | 9,473 |
| Aug 21, 2024 | 31.19 | 31.19 | 31.13 | 31.13 | 28.41 | -1.78% | 783 |
| Aug 20, 2024 | 31.72 | 31.75 | 31.68 | 31.70 | 28.43 | 0.53% | 3,912 |
| Aug 19, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 28.27 | 1.03% | 580 |
| Aug 16, 2024 | 31.19 | 31.35 | 31.19 | 31.21 | 27.99 | 0.87% | 1,416 |
| Aug 15, 2024 | 31.05 | 31.05 | 30.90 | 30.94 | 27.75 | 0.39% | 2,762 |
| Aug 14, 2024 | 30.81 | 30.82 | 30.81 | 30.82 | 27.64 | 1.31% | 243 |
| Aug 13, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 27.28 | 1.80% | 139 |
| Aug 12, 2024 | 30.02 | 30.02 | 29.88 | 29.88 | 26.80 | -0.06% | 767 |
| Aug 9, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 26.82 | 0.64% | 162 |
| Aug 8, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 26.64 | 2.35% | 325 |
| Aug 7, 2024 | 29.59 | 29.59 | 29.03 | 29.03 | 26.03 | 0.19% | 645 |
| Aug 6, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 25.98 | 1.87% | 332 |
| Aug 5, 2024 | 28.00 | 28.44 | 28.00 | 28.44 | 25.50 | -2.18% | 515 |