Kurv Yield Prem Stratgey Netflix ETF (NFLP)
BATS: NFLP · Real-Time Price · USD
26.34
-0.20 (-0.75%)
Mar 12, 2026, 4:00 PM EDT - Market closed
NFLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 26.45 | 26.49 | 26.34 | 26.34 | 26.34 | -0.75% | 1,060 |
| Mar 11, 2026 | 27.23 | 27.36 | 26.54 | 26.54 | 26.54 | -1.99% | 2,080 |
| Mar 10, 2026 | 27.36 | 27.43 | 27.08 | 27.08 | 27.08 | -1.63% | 1,158 |
| Mar 9, 2026 | 27.31 | 27.53 | 27.25 | 27.53 | 27.53 | -1.22% | 6,855 |
| Mar 6, 2026 | 27.91 | 27.91 | 27.53 | 27.87 | 27.87 | - | 1,795 |
| Mar 5, 2026 | 27.71 | 27.99 | 27.59 | 27.87 | 27.87 | 0.91% | 6,630 |
| Mar 4, 2026 | 27.26 | 27.86 | 27.26 | 27.62 | 27.62 | 0.73% | 5,663 |
| Mar 3, 2026 | 26.85 | 27.50 | 26.85 | 27.42 | 27.42 | 0.66% | 5,573 |
| Mar 2, 2026 | 26.82 | 27.32 | 26.82 | 27.24 | 27.24 | 0.85% | 3,027 |
| Feb 27, 2026 | 26.31 | 27.01 | 25.36 | 27.01 | 27.01 | 14.08% | 20,925 |
| Feb 26, 2026 | 23.37 | 23.87 | 23.28 | 23.68 | 23.68 | 2.25% | 8,870 |
| Feb 25, 2026 | 22.41 | 23.16 | 22.41 | 23.16 | 23.16 | 5.15% | 5,120 |
| Feb 24, 2026 | 21.35 | 22.02 | 21.31 | 22.02 | 21.72 | 2.75% | 2,825 |
| Feb 23, 2026 | 21.90 | 21.90 | 21.07 | 21.43 | 21.14 | -3.25% | 5,421 |
| Feb 20, 2026 | 21.64 | 22.20 | 21.64 | 22.15 | 21.85 | 1.89% | 10,828 |
| Feb 19, 2026 | 22.06 | 22.08 | 21.60 | 21.74 | 21.44 | -1.23% | 2,906 |
| Feb 18, 2026 | 21.66 | 22.02 | 21.66 | 22.01 | 21.71 | 1.60% | 3,086 |
| Feb 17, 2026 | 21.86 | 21.86 | 21.14 | 21.66 | 21.37 | 0.20% | 6,241 |
| Feb 13, 2026 | 21.37 | 21.66 | 21.37 | 21.62 | 21.33 | 0.98% | 4,388 |
| Feb 12, 2026 | 22.27 | 22.27 | 21.30 | 21.41 | 21.12 | -5.22% | 6,378 |
| Feb 11, 2026 | 23.40 | 23.40 | 22.59 | 22.59 | 22.28 | -3.42% | 2,794 |
| Feb 10, 2026 | 23.80 | 23.85 | 23.35 | 23.39 | 23.07 | 1.39% | 3,379 |
| Feb 9, 2026 | 22.75 | 23.09 | 22.63 | 23.07 | 22.76 | -1.37% | 5,255 |
| Feb 6, 2026 | 23.14 | 23.39 | 22.90 | 23.39 | 23.07 | 1.97% | 9,543 |
| Feb 5, 2026 | 23.31 | 23.32 | 22.88 | 22.94 | 22.62 | 0.87% | 3,483 |
| Feb 4, 2026 | 22.56 | 23.00 | 22.47 | 22.74 | 22.43 | 0.65% | 5,839 |
| Feb 3, 2026 | 23.28 | 23.36 | 22.53 | 22.59 | 22.29 | -4.02% | 7,271 |
| Feb 2, 2026 | 23.74 | 24.20 | 23.52 | 23.54 | 23.22 | -0.93% | 12,246 |
| Jan 30, 2026 | 23.83 | 23.83 | 23.53 | 23.76 | 23.44 | 0.42% | 8,900 |
| Jan 29, 2026 | 23.87 | 23.87 | 23.43 | 23.66 | 23.34 | -2.67% | 12,942 |
| Jan 28, 2026 | 24.49 | 24.62 | 24.07 | 24.31 | 23.98 | -1.86% | 14,803 |
| Jan 27, 2026 | 24.68 | 24.78 | 24.32 | 24.77 | 24.04 | -0.56% | 16,424 |
| Jan 26, 2026 | 25.10 | 25.10 | 24.89 | 24.91 | 24.17 | -0.44% | 6,660 |
| Jan 23, 2026 | 24.45 | 25.03 | 24.37 | 25.02 | 24.28 | 3.80% | 5,221 |
| Jan 22, 2026 | 24.32 | 24.40 | 24.02 | 24.10 | 23.39 | -2.89% | 8,436 |
| Jan 21, 2026 | 24.00 | 24.85 | 23.81 | 24.82 | 24.09 | -2.78% | 15,798 |
| Jan 20, 2026 | 26.01 | 26.19 | 25.53 | 25.53 | 24.78 | -0.86% | 19,674 |
| Jan 16, 2026 | 25.75 | 25.90 | 25.68 | 25.75 | 24.99 | -0.11% | 9,323 |
| Jan 15, 2026 | 26.15 | 26.20 | 25.70 | 25.78 | 25.02 | -0.58% | 7,827 |
| Jan 14, 2026 | 26.76 | 26.76 | 25.77 | 25.93 | 25.16 | -2.11% | 12,088 |
| Jan 13, 2026 | 26.50 | 26.73 | 26.18 | 26.49 | 25.71 | 1.30% | 12,677 |
| Jan 12, 2026 | 26.20 | 26.50 | 26.15 | 26.15 | 25.38 | 0.08% | 4,296 |
| Jan 9, 2026 | 26.50 | 26.64 | 26.00 | 26.13 | 25.36 | -1.43% | 5,537 |
| Jan 8, 2026 | 26.63 | 26.63 | 26.26 | 26.51 | 25.72 | 0.03% | 4,191 |
| Jan 7, 2026 | 26.93 | 26.93 | 26.39 | 26.50 | 25.72 | -0.26% | 5,173 |
| Jan 6, 2026 | 26.83 | 26.83 | 26.26 | 26.57 | 25.78 | -0.49% | 16,073 |
| Jan 5, 2026 | 26.55 | 26.97 | 26.55 | 26.70 | 25.91 | 0.35% | 9,679 |
| Jan 2, 2026 | 27.48 | 27.48 | 26.54 | 26.61 | 25.82 | -3.18% | 11,829 |
| Dec 31, 2025 | 27.36 | 27.51 | 27.27 | 27.48 | 26.67 | 0.40% | 9,922 |
| Dec 30, 2025 | 27.26 | 27.48 | 27.26 | 27.37 | 26.56 | -0.49% | 9,534 |