Kurv Yield Prem Stratgey Netflix ETF (NFLP)
BATS: NFLP · Real-Time Price · USD
33.39
+0.82 (2.51%)
At close: Oct 31, 2025, 4:00 PM EDT
33.39
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:10 PM EDT
NFLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.06 | 33.77 | 33.06 | 33.66 | - | 3.33% | 5,043 |
| Oct 30, 2025 | 32.60 | 33.06 | 32.53 | 32.57 | 32.57 | -0.72% | 5,778 |
| Oct 29, 2025 | 32.86 | 33.00 | 32.73 | 32.81 | 32.81 | -1.93% | 4,438 |
| Oct 28, 2025 | 33.35 | 33.71 | 33.35 | 33.46 | 32.90 | 0.47% | 6,782 |
| Oct 27, 2025 | 33.21 | 33.39 | 33.06 | 33.30 | 32.75 | 0.24% | 6,677 |
| Oct 24, 2025 | 33.65 | 33.69 | 33.22 | 33.22 | 32.67 | -1.67% | 6,981 |
| Oct 23, 2025 | 34.09 | 34.13 | 33.33 | 33.79 | 33.23 | -0.16% | 9,931 |
| Oct 22, 2025 | 34.75 | 34.75 | 33.73 | 33.84 | 33.28 | -8.68% | 19,035 |
| Oct 21, 2025 | 36.99 | 37.09 | 36.93 | 37.06 | 36.45 | 0.16% | 2,735 |
| Oct 20, 2025 | 36.22 | 37.15 | 36.22 | 37.00 | 36.39 | 2.79% | 9,137 |
| Oct 17, 2025 | 35.47 | 36.03 | 35.47 | 35.99 | 35.40 | 1.33% | 4,780 |
| Oct 16, 2025 | 36.17 | 36.31 | 35.51 | 35.52 | 34.93 | -1.57% | 4,198 |
| Oct 15, 2025 | 36.31 | 36.57 | 36.08 | 36.08 | 35.49 | -0.95% | 2,758 |
| Oct 14, 2025 | 36.21 | 36.58 | 36.21 | 36.43 | 35.83 | -0.28% | 2,414 |
| Oct 13, 2025 | 36.66 | 36.74 | 36.51 | 36.53 | 35.93 | -0.02% | 1,808 |
| Oct 10, 2025 | 36.41 | 36.55 | 36.40 | 36.54 | 35.94 | 0.05% | 3,029 |
| Oct 9, 2025 | 36.36 | 36.59 | 36.36 | 36.52 | 35.92 | 0.21% | 5,671 |
| Oct 8, 2025 | 36.17 | 36.48 | 36.17 | 36.44 | 35.84 | 0.98% | 6,422 |
| Oct 7, 2025 | 35.75 | 36.17 | 35.75 | 36.09 | 35.50 | 1.60% | 7,379 |
| Oct 6, 2025 | 35.35 | 35.52 | 35.15 | 35.52 | 34.94 | 0.76% | 7,407 |
| Oct 3, 2025 | 35.45 | 35.50 | 35.03 | 35.25 | 34.67 | -0.81% | 5,893 |
| Oct 2, 2025 | 35.45 | 35.57 | 34.74 | 35.54 | 34.95 | -0.75% | 11,664 |
| Oct 1, 2025 | 36.13 | 36.13 | 35.67 | 35.81 | 35.22 | -2.30% | 7,395 |
| Sep 30, 2025 | 36.76 | 36.76 | 36.09 | 36.65 | 36.05 | -0.49% | 9,857 |
| Sep 29, 2025 | 36.78 | 37.20 | 36.60 | 36.83 | 36.22 | -0.44% | 7,218 |
| Sep 26, 2025 | 36.91 | 37.05 | 36.76 | 36.99 | 36.38 | 0.24% | 2,775 |
| Sep 25, 2025 | 36.47 | 37.15 | 36.47 | 36.91 | 36.30 | 0.38% | 4,474 |
| Sep 24, 2025 | 37.11 | 37.13 | 36.54 | 36.77 | 36.16 | -2.51% | 8,069 |
| Sep 23, 2025 | 37.78 | 37.92 | 37.47 | 37.72 | 36.55 | -0.50% | 5,380 |
| Sep 22, 2025 | 37.84 | 37.91 | 37.62 | 37.90 | 36.73 | 0.09% | 7,946 |
| Sep 19, 2025 | 37.57 | 38.09 | 37.42 | 37.87 | 36.70 | 1.78% | 3,420 |
| Sep 18, 2025 | 37.62 | 37.80 | 37.12 | 37.21 | 36.06 | -1.34% | 11,111 |
| Sep 17, 2025 | 37.51 | 37.71 | 37.50 | 37.71 | 36.55 | 2.00% | 3,059 |
| Sep 16, 2025 | 37.15 | 37.17 | 36.88 | 36.97 | 35.83 | -0.32% | 2,587 |
| Sep 15, 2025 | 36.64 | 37.20 | 36.55 | 37.09 | 35.94 | 0.88% | 8,568 |
| Sep 12, 2025 | 37.22 | 37.22 | 36.62 | 36.77 | 35.63 | -1.44% | 5,201 |
| Sep 11, 2025 | 37.79 | 37.79 | 37.14 | 37.31 | 36.15 | -3.53% | 6,170 |
| Sep 10, 2025 | 38.94 | 38.94 | 38.61 | 38.67 | 37.47 | -0.98% | 3,084 |
| Sep 9, 2025 | 38.82 | 39.09 | 38.64 | 39.05 | 37.84 | 1.52% | 6,495 |
| Sep 8, 2025 | 38.67 | 38.67 | 38.35 | 38.47 | 37.28 | -0.02% | 5,011 |
| Sep 5, 2025 | 38.58 | 38.58 | 38.44 | 38.48 | 37.29 | 0.02% | 2,920 |
| Sep 4, 2025 | 37.86 | 38.52 | 37.86 | 38.47 | 37.28 | 1.64% | 4,977 |
| Sep 3, 2025 | 37.32 | 37.85 | 37.32 | 37.85 | 36.68 | 0.80% | 3,416 |
| Sep 2, 2025 | 37.06 | 37.56 | 37.04 | 37.56 | 36.39 | 0.47% | 6,913 |
| Aug 29, 2025 | 37.79 | 37.79 | 37.31 | 37.38 | 36.22 | -1.57% | 4,122 |
| Aug 28, 2025 | 37.54 | 37.98 | 37.54 | 37.98 | 36.80 | 0.60% | 2,537 |
| Aug 27, 2025 | 37.81 | 37.81 | 37.46 | 37.75 | 36.58 | -1.34% | 5,033 |
| Aug 26, 2025 | 38.18 | 38.32 | 38.11 | 38.26 | 36.54 | 0.72% | 5,811 |
| Aug 25, 2025 | 37.82 | 38.21 | 37.82 | 37.99 | 36.28 | 0.89% | 3,242 |
| Aug 22, 2025 | 37.66 | 37.86 | 37.60 | 37.65 | 35.96 | -0.26% | 3,463 |