Kurv Yield Prem Stratgey Netflix ETF (NFLP)
BATS: NFLP · Real-Time Price · USD
40.81
-0.23 (-0.55%)
At close: Jun 6, 2025, 4:00 PM
40.86
+0.05 (0.11%)
After-hours: Jun 6, 2025, 8:00 PM EDT
NFLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 41.11 | 41.11 | 40.81 | 40.81 | 40.81 | -0.56% | 2,535 |
| Jun 5, 2025 | 40.78 | 41.18 | 40.78 | 41.04 | 41.04 | 0.79% | 7,476 |
| Jun 4, 2025 | 40.18 | 40.80 | 40.18 | 40.72 | 40.72 | 1.61% | 4,427 |
| Jun 3, 2025 | 40.04 | 40.30 | 39.99 | 40.08 | 40.08 | - | 4,379 |
| Jun 2, 2025 | 39.65 | 40.08 | 39.65 | 40.08 | 40.08 | 0.78% | 7,040 |
| May 30, 2025 | 39.40 | 39.77 | 38.79 | 39.77 | 39.77 | 1.84% | 9,291 |
| May 29, 2025 | 39.79 | 39.79 | 38.81 | 39.05 | 39.05 | -1.86% | 3,976 |
| May 28, 2025 | 40.03 | 40.03 | 39.73 | 39.79 | 39.79 | -1.26% | 8,551 |
| May 27, 2025 | 39.95 | 40.34 | 39.95 | 40.30 | 39.75 | 1.78% | 6,143 |
| May 23, 2025 | 39.47 | 39.68 | 39.47 | 39.59 | 39.05 | -0.13% | 3,746 |
| May 22, 2025 | 39.85 | 39.90 | 39.65 | 39.65 | 39.11 | -0.26% | 4,384 |
| May 21, 2025 | 39.66 | 40.06 | 39.66 | 39.75 | 39.21 | 0.08% | 7,711 |
| May 20, 2025 | 39.60 | 39.72 | 39.43 | 39.72 | 39.18 | 0.20% | 3,773 |
| May 19, 2025 | 39.30 | 39.64 | 39.30 | 39.64 | 39.10 | 0.08% | 6,382 |
| May 16, 2025 | 39.49 | 39.61 | 39.49 | 39.61 | 39.07 | 1.01% | 5,107 |
| May 15, 2025 | 38.64 | 39.42 | 38.64 | 39.21 | 38.68 | 1.87% | 2,413 |
| May 14, 2025 | 38.12 | 38.53 | 38.12 | 38.49 | 37.97 | 0.86% | 5,430 |
| May 13, 2025 | 37.75 | 38.36 | 37.75 | 38.17 | 37.65 | 2.28% | 5,121 |
| May 12, 2025 | 37.90 | 37.90 | 37.19 | 37.32 | 36.81 | -2.26% | 13,131 |
| May 9, 2025 | 38.33 | 38.34 | 38.11 | 38.18 | 37.66 | -0.28% | 5,409 |
| May 8, 2025 | 38.60 | 38.60 | 38.15 | 38.29 | 37.77 | -0.59% | 4,144 |
| May 7, 2025 | 38.19 | 38.60 | 38.18 | 38.52 | 37.99 | 1.18% | 6,266 |
| May 6, 2025 | 37.80 | 38.23 | 37.80 | 38.07 | 37.55 | 0.44% | 3,888 |
| May 5, 2025 | 37.07 | 38.17 | 37.07 | 37.90 | 37.38 | -1.61% | 9,973 |
| May 2, 2025 | 38.09 | 38.57 | 38.09 | 38.52 | 38.00 | 1.75% | 7,181 |
| May 1, 2025 | 37.66 | 38.02 | 37.64 | 37.86 | 37.34 | 0.21% | 7,904 |
| Apr 30, 2025 | 37.44 | 37.78 | 37.44 | 37.78 | 37.27 | 0.35% | 2,765 |
| Apr 29, 2025 | 37.48 | 37.67 | 37.30 | 37.65 | 37.14 | 0.42% | 7,255 |
| Apr 28, 2025 | 37.24 | 37.49 | 37.13 | 37.49 | 36.98 | 0.48% | 9,201 |
| Apr 25, 2025 | 37.28 | 37.41 | 36.95 | 37.31 | 36.80 | 0.36% | 6,792 |
| Apr 24, 2025 | 36.90 | 37.18 | 36.82 | 37.18 | 36.67 | 2.01% | 3,658 |
| Apr 23, 2025 | 36.41 | 36.49 | 36.22 | 36.44 | 35.95 | -0.62% | 7,251 |
| Apr 22, 2025 | 36.50 | 37.05 | 36.49 | 36.67 | 35.63 | 3.54% | 11,433 |
| Apr 21, 2025 | 35.53 | 35.80 | 35.06 | 35.42 | 34.41 | 1.74% | 16,708 |
| Apr 17, 2025 | 34.64 | 34.97 | 34.25 | 34.81 | 33.83 | 1.44% | 12,641 |
| Apr 16, 2025 | 34.64 | 34.86 | 34.07 | 34.32 | 33.35 | -0.97% | 9,524 |
| Apr 15, 2025 | 34.56 | 34.94 | 34.56 | 34.65 | 33.67 | 3.35% | 5,842 |
| Apr 14, 2025 | 33.59 | 33.89 | 33.29 | 33.53 | 32.58 | 1.38% | 5,805 |
| Apr 11, 2025 | 33.41 | 33.41 | 32.81 | 33.07 | 32.14 | -0.06% | 4,117 |
| Apr 10, 2025 | 33.75 | 33.75 | 32.56 | 33.09 | 32.16 | -2.19% | 4,861 |
| Apr 9, 2025 | 31.49 | 33.89 | 31.03 | 33.83 | 32.88 | 8.16% | 7,059 |
| Apr 8, 2025 | 32.52 | 33.02 | 31.17 | 31.28 | 30.40 | 0.38% | 9,518 |
| Apr 7, 2025 | 29.79 | 32.29 | 29.60 | 31.16 | 30.28 | 0.94% | 12,943 |
| Apr 4, 2025 | 32.03 | 32.36 | 30.87 | 30.87 | 30.00 | -6.33% | 12,396 |
| Apr 3, 2025 | 32.36 | 33.53 | 32.30 | 32.96 | 32.03 | -1.61% | 10,584 |
| Apr 2, 2025 | 33.07 | 33.71 | 33.07 | 33.50 | 32.55 | 0.91% | 6,312 |
| Apr 1, 2025 | 33.40 | 33.40 | 32.75 | 33.20 | 32.26 | -0.58% | 8,547 |
| Mar 31, 2025 | 32.90 | 33.40 | 32.61 | 33.40 | 32.45 | -0.16% | 12,002 |
| Mar 28, 2025 | 34.60 | 34.60 | 33.29 | 33.45 | 32.50 | -3.95% | 13,412 |
| Mar 27, 2025 | 34.48 | 34.88 | 34.34 | 34.83 | 33.84 | 1.16% | 7,081 |