Kurv Yield Prem Stratgey Netflix ETF (NFLP)
BATS: NFLP · Real-Time Price · USD
38.18
-0.11 (-0.29%)
At close: May 9, 2025, 4:00 PM
38.18
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
NFLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 38.33 | 38.34 | 38.11 | 38.18 | 38.18 | -0.28% | 5,359 |
| May 8, 2025 | 38.60 | 38.60 | 38.15 | 38.29 | 38.29 | -0.59% | 4,144 |
| May 7, 2025 | 38.19 | 38.60 | 38.18 | 38.52 | 38.52 | 1.18% | 6,266 |
| May 6, 2025 | 37.80 | 38.23 | 37.80 | 38.07 | 38.07 | 0.44% | 3,888 |
| May 5, 2025 | 37.07 | 38.17 | 37.07 | 37.90 | 37.90 | -1.61% | 9,973 |
| May 2, 2025 | 38.09 | 38.57 | 38.09 | 38.52 | 38.52 | 1.75% | 7,181 |
| May 1, 2025 | 37.66 | 38.02 | 37.64 | 37.86 | 37.86 | 0.21% | 7,904 |
| Apr 30, 2025 | 37.44 | 37.78 | 37.44 | 37.78 | 37.78 | 0.35% | 2,765 |
| Apr 29, 2025 | 37.48 | 37.67 | 37.30 | 37.65 | 37.65 | 0.42% | 7,255 |
| Apr 28, 2025 | 37.24 | 37.49 | 37.13 | 37.49 | 37.49 | 0.48% | 9,201 |
| Apr 25, 2025 | 37.28 | 37.41 | 36.95 | 37.31 | 37.31 | 0.36% | 6,792 |
| Apr 24, 2025 | 36.90 | 37.18 | 36.82 | 37.18 | 37.18 | 2.01% | 3,658 |
| Apr 23, 2025 | 36.41 | 36.49 | 36.22 | 36.44 | 36.44 | -0.62% | 7,251 |
| Apr 22, 2025 | 36.50 | 37.05 | 36.49 | 36.67 | 36.13 | 3.54% | 11,433 |
| Apr 21, 2025 | 35.53 | 35.80 | 35.06 | 35.42 | 34.89 | 1.74% | 16,708 |
| Apr 17, 2025 | 34.64 | 34.97 | 34.25 | 34.81 | 34.29 | 1.44% | 12,641 |
| Apr 16, 2025 | 34.64 | 34.86 | 34.07 | 34.32 | 33.81 | -0.97% | 9,524 |
| Apr 15, 2025 | 34.56 | 34.94 | 34.56 | 34.65 | 34.14 | 3.35% | 5,842 |
| Apr 14, 2025 | 33.59 | 33.89 | 33.29 | 33.53 | 33.03 | 1.38% | 5,805 |
| Apr 11, 2025 | 33.41 | 33.41 | 32.81 | 33.07 | 32.58 | -0.06% | 4,117 |
| Apr 10, 2025 | 33.75 | 33.75 | 32.56 | 33.09 | 32.60 | -2.19% | 4,861 |
| Apr 9, 2025 | 31.49 | 33.89 | 31.03 | 33.83 | 33.33 | 8.16% | 7,059 |
| Apr 8, 2025 | 32.52 | 33.02 | 31.17 | 31.28 | 30.82 | 0.38% | 9,518 |
| Apr 7, 2025 | 29.79 | 32.29 | 29.60 | 31.16 | 30.70 | 0.94% | 12,943 |
| Apr 4, 2025 | 32.03 | 32.36 | 30.87 | 30.87 | 30.41 | -6.33% | 12,396 |
| Apr 3, 2025 | 32.36 | 33.53 | 32.30 | 32.96 | 32.47 | -1.61% | 10,584 |
| Apr 2, 2025 | 33.07 | 33.71 | 33.07 | 33.50 | 33.00 | 0.91% | 6,312 |
| Apr 1, 2025 | 33.40 | 33.40 | 32.75 | 33.20 | 32.71 | -0.58% | 8,547 |
| Mar 31, 2025 | 32.90 | 33.40 | 32.61 | 33.40 | 32.90 | -0.16% | 12,002 |
| Mar 28, 2025 | 34.60 | 34.60 | 33.29 | 33.45 | 32.95 | -3.95% | 13,412 |
| Mar 27, 2025 | 34.48 | 34.88 | 34.34 | 34.83 | 34.31 | 1.16% | 7,081 |
| Mar 26, 2025 | 35.19 | 35.19 | 34.35 | 34.43 | 33.91 | -3.84% | 12,397 |
| Mar 25, 2025 | 35.44 | 35.81 | 35.44 | 35.80 | 34.62 | 2.11% | 15,519 |
| Mar 24, 2025 | 35.10 | 35.15 | 34.65 | 35.06 | 33.90 | 0.90% | 8,061 |
| Mar 21, 2025 | 34.28 | 34.87 | 34.04 | 34.75 | 33.60 | 0.64% | 4,757 |
| Mar 20, 2025 | 34.76 | 34.85 | 34.40 | 34.53 | 33.38 | -0.64% | 3,659 |
| Mar 19, 2025 | 33.91 | 34.87 | 33.91 | 34.75 | 33.60 | 2.64% | 6,852 |
| Mar 18, 2025 | 34.41 | 34.45 | 33.46 | 33.85 | 32.73 | -1.74% | 7,448 |
| Mar 17, 2025 | 34.12 | 34.88 | 34.12 | 34.45 | 33.31 | 2.97% | 16,770 |
| Mar 14, 2025 | 33.07 | 33.52 | 33.07 | 33.46 | 32.35 | 2.81% | 56,984 |
| Mar 13, 2025 | 33.38 | 33.39 | 32.54 | 32.54 | 31.46 | -2.67% | 12,115 |
| Mar 12, 2025 | 33.35 | 33.55 | 32.97 | 33.44 | 32.33 | 2.35% | 14,311 |
| Mar 11, 2025 | 31.56 | 32.99 | 31.56 | 32.67 | 31.59 | 3.54% | 19,542 |
| Mar 10, 2025 | 31.90 | 32.02 | 31.23 | 31.55 | 30.51 | -3.12% | 35,422 |
| Mar 7, 2025 | 32.86 | 32.86 | 31.43 | 32.57 | 31.49 | -1.52% | 30,501 |
| Mar 6, 2025 | 35.42 | 35.42 | 32.96 | 33.07 | 31.98 | -7.81% | 19,387 |
| Mar 5, 2025 | 35.45 | 35.98 | 35.35 | 35.87 | 34.69 | 1.74% | 7,315 |
| Mar 4, 2025 | 35.19 | 35.66 | 34.53 | 35.26 | 34.09 | -0.11% | 8,165 |
| Mar 3, 2025 | 35.69 | 35.93 | 35.01 | 35.30 | 34.13 | -0.60% | 12,463 |
| Feb 28, 2025 | 35.06 | 35.51 | 34.87 | 35.51 | 34.34 | 1.52% | 13,795 |