Kurv Yield Prem Stratgey Netflix ETF (NFLP)
BATS: NFLP · Real-Time Price · USD
24.82
-0.27 (-1.08%)
Apr 24, 2026, 11:54 AM EDT - Market open
NFLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.34 | 25.34 | 24.81 | 25.09 | 25.09 | -0.39% | 9,585 |
| Apr 22, 2026 | 25.26 | 25.38 | 25.08 | 25.19 | 25.19 | 0.82% | 3,543 |
| Apr 21, 2026 | 25.41 | 25.71 | 24.98 | 24.98 | 24.98 | -3.14% | 6,473 |
| Apr 20, 2026 | 26.28 | 26.28 | 25.46 | 25.79 | 25.79 | -2.73% | 6,412 |
| Apr 17, 2026 | 26.29 | 26.88 | 26.20 | 26.51 | 26.51 | -10.84% | 16,799 |
| Apr 16, 2026 | 29.75 | 30.09 | 29.60 | 29.74 | 29.74 | -0.18% | 72,938 |
| Apr 15, 2026 | 29.22 | 29.79 | 29.22 | 29.79 | 29.79 | 1.46% | 2,719 |
| Apr 14, 2026 | 28.39 | 29.36 | 28.39 | 29.36 | 29.36 | 3.42% | 3,420 |
| Apr 13, 2026 | 28.39 | 28.52 | 28.15 | 28.39 | 28.39 | -0.02% | 87,016 |
| Apr 10, 2026 | 28.18 | 28.40 | 28.14 | 28.40 | 28.40 | 0.99% | 1,302 |
| Apr 9, 2026 | 27.49 | 28.13 | 27.33 | 28.12 | 28.12 | 3.00% | 5,169 |
| Apr 8, 2026 | 27.28 | 27.47 | 27.16 | 27.30 | 27.30 | 0.36% | 1,805 |
| Apr 7, 2026 | 27.36 | 27.45 | 27.01 | 27.20 | 27.20 | 0.18% | 1,890 |
| Apr 6, 2026 | 27.72 | 28.05 | 26.92 | 27.15 | 27.15 | 0.48% | 9,287 |
| Apr 2, 2026 | 26.67 | 27.02 | 26.60 | 27.02 | 27.02 | 2.85% | 1,626 |
| Apr 1, 2026 | 26.43 | 26.43 | 26.18 | 26.27 | 26.27 | -0.60% | 1,543 |
| Mar 31, 2026 | 25.96 | 26.43 | 25.96 | 26.43 | 26.43 | 3.42% | 605 |
| Mar 30, 2026 | 25.59 | 25.85 | 25.45 | 25.56 | 25.56 | -0.13% | 1,818 |
| Mar 27, 2026 | 25.96 | 25.96 | 25.59 | 25.59 | 25.59 | 0.24% | 1,908 |
| Mar 26, 2026 | 25.05 | 25.85 | 25.01 | 25.53 | 25.53 | 0.91% | 5,278 |
| Mar 25, 2026 | 25.12 | 25.33 | 25.12 | 25.30 | 25.30 | 0.61% | 2,744 |
| Mar 24, 2026 | 25.82 | 25.82 | 25.15 | 25.15 | 24.84 | -3.06% | 3,092 |
| Mar 23, 2026 | 25.34 | 25.94 | 25.34 | 25.94 | 25.63 | 2.37% | 3,301 |
| Mar 20, 2026 | 25.44 | 25.44 | 25.13 | 25.34 | 25.04 | -0.33% | 9,582 |
| Mar 19, 2026 | 26.16 | 26.16 | 25.29 | 25.42 | 25.12 | -3.59% | 2,571 |
| Mar 18, 2026 | 26.16 | 26.49 | 26.16 | 26.37 | 26.06 | 0.24% | 1,436 |
| Mar 17, 2026 | 26.53 | 26.83 | 26.31 | 26.31 | 25.99 | -1.25% | 2,919 |
| Mar 16, 2026 | 26.62 | 26.64 | 26.58 | 26.64 | 26.32 | -0.19% | 1,073 |
| Mar 13, 2026 | 26.48 | 26.69 | 26.38 | 26.69 | 26.37 | 1.33% | 1,579 |
| Mar 12, 2026 | 26.45 | 26.49 | 26.34 | 26.34 | 26.03 | -0.75% | 1,080 |
| Mar 11, 2026 | 27.23 | 27.36 | 26.54 | 26.54 | 26.22 | -1.99% | 2,080 |
| Mar 10, 2026 | 27.36 | 27.43 | 27.08 | 27.08 | 26.76 | -1.63% | 3,567 |
| Mar 9, 2026 | 27.31 | 27.68 | 27.25 | 27.53 | 27.20 | -1.22% | 20,559 |
| Mar 6, 2026 | 27.91 | 27.91 | 27.53 | 27.87 | 27.54 | - | 1,795 |
| Mar 5, 2026 | 27.71 | 27.99 | 27.59 | 27.87 | 27.54 | 0.91% | 6,630 |
| Mar 4, 2026 | 27.26 | 27.86 | 27.26 | 27.62 | 27.29 | 0.73% | 5,663 |
| Mar 3, 2026 | 26.85 | 27.50 | 26.85 | 27.42 | 27.09 | 0.66% | 5,573 |
| Mar 2, 2026 | 26.82 | 27.32 | 26.82 | 27.24 | 26.92 | 0.85% | 3,027 |
| Feb 27, 2026 | 26.31 | 27.01 | 25.36 | 27.01 | 26.69 | 14.08% | 20,925 |
| Feb 26, 2026 | 23.37 | 23.87 | 23.28 | 23.68 | 23.39 | 2.25% | 8,870 |
| Feb 25, 2026 | 22.41 | 23.16 | 22.41 | 23.16 | 22.88 | 5.15% | 5,120 |
| Feb 24, 2026 | 21.35 | 22.02 | 21.31 | 22.02 | 21.46 | 2.75% | 2,825 |
| Feb 23, 2026 | 21.90 | 21.90 | 21.07 | 21.43 | 20.89 | -3.25% | 5,421 |
| Feb 20, 2026 | 21.64 | 22.20 | 21.64 | 22.15 | 21.59 | 1.89% | 10,828 |
| Feb 19, 2026 | 22.06 | 22.08 | 21.60 | 21.74 | 21.19 | -1.23% | 2,906 |
| Feb 18, 2026 | 21.66 | 22.02 | 21.66 | 22.01 | 21.45 | 1.60% | 3,086 |
| Feb 17, 2026 | 21.86 | 21.86 | 21.14 | 21.66 | 21.11 | 0.20% | 6,241 |
| Feb 13, 2026 | 21.37 | 21.66 | 21.37 | 21.62 | 21.07 | 0.98% | 4,388 |
| Feb 12, 2026 | 22.27 | 22.27 | 21.30 | 21.41 | 20.87 | -5.22% | 6,378 |
| Feb 11, 2026 | 23.40 | 23.40 | 22.59 | 22.59 | 22.02 | -3.42% | 2,794 |