Kurv Yield Prem Stratgey Netflix ETF (NFLP)
BATS: NFLP · Real-Time Price · USD
41.95
+0.16 (0.39%)
At close: Jun 27, 2025, 4:00 PM
41.99
+0.04 (0.09%)
Pre-market: Jun 30, 2025, 8:05 AM EDT
NFLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 41.78 | 42.08 | 41.74 | 41.95 | 41.95 | 0.38% | 5,035 |
| Jun 26, 2025 | 41.36 | 41.88 | 41.36 | 41.79 | 41.79 | 0.99% | 5,492 |
| Jun 25, 2025 | 41.60 | 41.67 | 41.39 | 41.39 | 41.39 | -1.34% | 9,396 |
| Jun 24, 2025 | 41.66 | 42.03 | 41.51 | 41.95 | 41.40 | 1.46% | 8,784 |
| Jun 23, 2025 | 40.66 | 41.35 | 40.66 | 41.35 | 40.80 | 1.71% | 13,395 |
| Jun 20, 2025 | 40.63 | 40.90 | 40.51 | 40.65 | 40.12 | 0.72% | 7,384 |
| Jun 18, 2025 | 40.64 | 40.65 | 40.36 | 40.36 | 39.83 | 0.15% | 3,782 |
| Jun 17, 2025 | 40.48 | 40.58 | 40.15 | 40.30 | 39.77 | -0.25% | 5,956 |
| Jun 16, 2025 | 40.21 | 40.40 | 40.05 | 40.40 | 39.87 | 0.90% | 4,515 |
| Jun 13, 2025 | 39.84 | 40.18 | 39.71 | 40.04 | 39.52 | -0.14% | 7,914 |
| Jun 12, 2025 | 40.26 | 40.42 | 40.10 | 40.10 | 39.57 | -0.34% | 8,438 |
| Jun 11, 2025 | 39.80 | 40.36 | 39.74 | 40.23 | 39.70 | 1.33% | 4,022 |
| Jun 10, 2025 | 40.31 | 40.33 | 39.08 | 39.70 | 39.18 | -1.65% | 6,807 |
| Jun 9, 2025 | 40.68 | 40.68 | 40.37 | 40.37 | 39.84 | -1.09% | 7,606 |
| Jun 6, 2025 | 41.11 | 41.11 | 40.81 | 40.81 | 40.28 | -0.56% | 2,535 |
| Jun 5, 2025 | 40.78 | 41.18 | 40.78 | 41.04 | 40.51 | 0.79% | 7,476 |
| Jun 4, 2025 | 40.18 | 40.80 | 40.18 | 40.72 | 40.19 | 1.61% | 4,427 |
| Jun 3, 2025 | 40.04 | 40.30 | 39.99 | 40.08 | 39.55 | - | 4,379 |
| Jun 2, 2025 | 39.65 | 40.08 | 39.65 | 40.08 | 39.56 | 0.78% | 7,040 |
| May 30, 2025 | 39.40 | 39.77 | 38.79 | 39.77 | 39.25 | 1.84% | 9,291 |
| May 29, 2025 | 39.79 | 39.79 | 38.81 | 39.05 | 38.54 | -1.86% | 3,976 |
| May 28, 2025 | 40.03 | 40.03 | 39.73 | 39.79 | 39.27 | -1.26% | 8,551 |
| May 27, 2025 | 39.95 | 40.34 | 39.95 | 40.30 | 39.23 | 1.78% | 6,143 |
| May 23, 2025 | 39.47 | 39.68 | 39.47 | 39.59 | 38.54 | -0.13% | 3,746 |
| May 22, 2025 | 39.85 | 39.90 | 39.65 | 39.65 | 38.59 | -0.26% | 4,384 |
| May 21, 2025 | 39.66 | 40.06 | 39.66 | 39.75 | 38.69 | 0.08% | 7,711 |
| May 20, 2025 | 39.60 | 39.72 | 39.43 | 39.72 | 38.66 | 0.20% | 3,773 |
| May 19, 2025 | 39.30 | 39.64 | 39.30 | 39.64 | 38.59 | 0.08% | 6,382 |
| May 16, 2025 | 39.49 | 39.61 | 39.49 | 39.61 | 38.56 | 1.01% | 5,107 |
| May 15, 2025 | 38.64 | 39.42 | 38.64 | 39.21 | 38.17 | 1.87% | 2,413 |
| May 14, 2025 | 38.12 | 38.53 | 38.12 | 38.49 | 37.47 | 0.86% | 5,430 |
| May 13, 2025 | 37.75 | 38.36 | 37.75 | 38.17 | 37.15 | 2.28% | 5,121 |
| May 12, 2025 | 37.90 | 37.90 | 37.19 | 37.32 | 36.33 | -2.26% | 13,131 |
| May 9, 2025 | 38.33 | 38.34 | 38.11 | 38.18 | 37.17 | -0.28% | 5,409 |
| May 8, 2025 | 38.60 | 38.60 | 38.15 | 38.29 | 37.27 | -0.59% | 4,144 |
| May 7, 2025 | 38.19 | 38.60 | 38.18 | 38.52 | 37.49 | 1.18% | 6,266 |
| May 6, 2025 | 37.80 | 38.23 | 37.80 | 38.07 | 37.05 | 0.44% | 3,888 |
| May 5, 2025 | 37.07 | 38.17 | 37.07 | 37.90 | 36.89 | -1.61% | 9,973 |
| May 2, 2025 | 38.09 | 38.57 | 38.09 | 38.52 | 37.50 | 1.75% | 7,181 |
| May 1, 2025 | 37.66 | 38.02 | 37.64 | 37.86 | 36.85 | 0.21% | 7,904 |
| Apr 30, 2025 | 37.44 | 37.78 | 37.44 | 37.78 | 36.78 | 0.35% | 2,765 |
| Apr 29, 2025 | 37.48 | 37.67 | 37.30 | 37.65 | 36.65 | 0.42% | 7,255 |
| Apr 28, 2025 | 37.24 | 37.49 | 37.13 | 37.49 | 36.49 | 0.48% | 9,201 |
| Apr 25, 2025 | 37.28 | 37.41 | 36.95 | 37.31 | 36.32 | 0.36% | 6,792 |
| Apr 24, 2025 | 36.90 | 37.18 | 36.82 | 37.18 | 36.19 | 2.01% | 3,658 |
| Apr 23, 2025 | 36.41 | 36.49 | 36.22 | 36.44 | 35.48 | -0.62% | 7,251 |
| Apr 22, 2025 | 36.50 | 37.05 | 36.49 | 36.67 | 35.17 | 3.54% | 11,433 |
| Apr 21, 2025 | 35.53 | 35.80 | 35.06 | 35.42 | 33.96 | 1.74% | 16,708 |
| Apr 17, 2025 | 34.64 | 34.97 | 34.25 | 34.81 | 33.38 | 1.44% | 12,641 |
| Apr 16, 2025 | 34.64 | 34.86 | 34.07 | 34.32 | 32.91 | -0.97% | 9,524 |