Kurv Yield Prem Stratgey Netflix ETF (NFLP)
BATS: NFLP · Real-Time Price · USD
36.09
+0.57 (1.61%)
At close: Oct 7, 2025, 4:00 PM EDT
36.10
0.00 (0.01%)
After-hours: Oct 7, 2025, 8:00 PM EDT
NFLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 35.75 | 36.17 | 35.75 | 36.09 | 36.09 | 1.60% | 7,278 |
| Oct 6, 2025 | 35.35 | 35.52 | 35.15 | 35.52 | 35.52 | 0.76% | 7,407 |
| Oct 3, 2025 | 35.45 | 35.50 | 35.03 | 35.25 | 35.25 | -0.81% | 5,893 |
| Oct 2, 2025 | 35.45 | 35.57 | 34.74 | 35.54 | 35.54 | -0.75% | 11,664 |
| Oct 1, 2025 | 36.13 | 36.13 | 35.67 | 35.81 | 35.81 | -2.30% | 7,395 |
| Sep 30, 2025 | 36.76 | 36.76 | 36.09 | 36.65 | 36.65 | -0.49% | 9,857 |
| Sep 29, 2025 | 36.78 | 37.20 | 36.60 | 36.83 | 36.83 | -0.44% | 7,218 |
| Sep 26, 2025 | 36.91 | 37.05 | 36.76 | 36.99 | 36.99 | 0.24% | 2,775 |
| Sep 25, 2025 | 36.47 | 37.15 | 36.47 | 36.91 | 36.91 | 0.38% | 4,474 |
| Sep 24, 2025 | 37.11 | 37.13 | 36.54 | 36.77 | 36.77 | -2.51% | 8,069 |
| Sep 23, 2025 | 37.78 | 37.92 | 37.47 | 37.72 | 37.16 | -0.50% | 5,380 |
| Sep 22, 2025 | 37.84 | 37.91 | 37.62 | 37.90 | 37.34 | 0.09% | 7,946 |
| Sep 19, 2025 | 37.57 | 38.09 | 37.42 | 37.87 | 37.31 | 1.78% | 3,420 |
| Sep 18, 2025 | 37.62 | 37.80 | 37.12 | 37.21 | 36.66 | -1.34% | 11,111 |
| Sep 17, 2025 | 37.51 | 37.71 | 37.50 | 37.71 | 37.16 | 2.00% | 3,059 |
| Sep 16, 2025 | 37.15 | 37.17 | 36.88 | 36.97 | 36.43 | -0.32% | 2,587 |
| Sep 15, 2025 | 36.64 | 37.20 | 36.55 | 37.09 | 36.54 | 0.88% | 8,568 |
| Sep 12, 2025 | 37.22 | 37.22 | 36.62 | 36.77 | 36.23 | -1.44% | 5,201 |
| Sep 11, 2025 | 37.79 | 37.79 | 37.14 | 37.31 | 36.76 | -3.53% | 6,170 |
| Sep 10, 2025 | 38.94 | 38.94 | 38.61 | 38.67 | 38.10 | -0.98% | 3,084 |
| Sep 9, 2025 | 38.82 | 39.09 | 38.64 | 39.05 | 38.48 | 1.52% | 6,495 |
| Sep 8, 2025 | 38.67 | 38.67 | 38.35 | 38.47 | 37.90 | -0.02% | 5,011 |
| Sep 5, 2025 | 38.58 | 38.58 | 38.44 | 38.48 | 37.91 | 0.02% | 2,920 |
| Sep 4, 2025 | 37.86 | 38.52 | 37.86 | 38.47 | 37.91 | 1.64% | 4,977 |
| Sep 3, 2025 | 37.32 | 37.85 | 37.32 | 37.85 | 37.30 | 0.80% | 3,416 |
| Sep 2, 2025 | 37.06 | 37.56 | 37.04 | 37.56 | 37.00 | 0.47% | 6,913 |
| Aug 29, 2025 | 37.79 | 37.79 | 37.31 | 37.38 | 36.83 | -1.57% | 4,122 |
| Aug 28, 2025 | 37.54 | 37.98 | 37.54 | 37.98 | 37.42 | 0.60% | 2,537 |
| Aug 27, 2025 | 37.81 | 37.81 | 37.46 | 37.75 | 37.19 | -1.34% | 5,033 |
| Aug 26, 2025 | 38.18 | 38.32 | 38.11 | 38.26 | 37.16 | 0.72% | 5,811 |
| Aug 25, 2025 | 37.82 | 38.21 | 37.82 | 37.99 | 36.89 | 0.89% | 3,242 |
| Aug 22, 2025 | 37.66 | 37.86 | 37.60 | 37.65 | 36.57 | -0.26% | 3,463 |
| Aug 21, 2025 | 37.87 | 38.09 | 37.50 | 37.75 | 36.66 | -0.91% | 4,161 |
| Aug 20, 2025 | 38.03 | 38.14 | 37.36 | 38.10 | 37.00 | 0.30% | 7,006 |
| Aug 19, 2025 | 38.50 | 38.50 | 37.58 | 37.98 | 36.88 | -2.19% | 10,951 |
| Aug 18, 2025 | 38.64 | 38.90 | 38.56 | 38.83 | 37.71 | 0.60% | 12,700 |
| Aug 15, 2025 | 38.55 | 38.65 | 38.42 | 38.60 | 37.49 | 0.52% | 5,520 |
| Aug 14, 2025 | 37.74 | 38.53 | 37.74 | 38.40 | 37.29 | 1.74% | 4,506 |
| Aug 13, 2025 | 38.41 | 38.41 | 37.75 | 37.75 | 36.66 | -1.25% | 3,905 |
| Aug 12, 2025 | 38.09 | 38.22 | 37.82 | 38.22 | 37.12 | 0.74% | 2,094 |
| Aug 11, 2025 | 37.70 | 38.17 | 37.57 | 37.94 | 36.84 | 0.43% | 10,799 |
| Aug 8, 2025 | 37.54 | 37.84 | 37.38 | 37.78 | 36.69 | 2.37% | 6,579 |
| Aug 7, 2025 | 36.90 | 37.01 | 36.64 | 36.90 | 35.84 | 0.20% | 4,345 |
| Aug 6, 2025 | 36.11 | 36.86 | 36.11 | 36.83 | 35.77 | 2.53% | 5,524 |
| Aug 5, 2025 | 36.45 | 36.45 | 35.92 | 35.92 | 34.88 | -1.83% | 3,070 |
| Aug 4, 2025 | 36.28 | 36.69 | 36.28 | 36.59 | 35.53 | 1.18% | 6,661 |
| Aug 1, 2025 | 36.03 | 36.76 | 36.03 | 36.16 | 35.12 | -0.14% | 7,093 |
| Jul 31, 2025 | 36.89 | 36.89 | 36.21 | 36.21 | 35.17 | -2.04% | 8,293 |
| Jul 30, 2025 | 36.41 | 36.97 | 36.41 | 36.97 | 35.90 | 1.30% | 5,154 |
| Jul 29, 2025 | 36.61 | 36.62 | 36.42 | 36.50 | 35.44 | -0.29% | 12,344 |