Kurv Yield Prem Stratgey Netflix ETF (NFLP)
BATS: NFLP · Real-Time Price · USD
17.68
-0.68 (-3.69%)
At close: Jun 24, 2026, 4:00 PM EDT
17.68
0.00 (0.00%)
After-hours: Jun 24, 2026, 6:30 PM EDT
NFLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 17.96 | 18.07 | 17.78 | 17.75 | - | -3.32% | 3,300 |
| Jun 23, 2026 | 18.55 | 18.55 | 18.30 | 18.36 | 18.36 | 0.12% | 4,845 |
| Jun 22, 2026 | 19.28 | 19.28 | 18.10 | 18.34 | 18.34 | -6.68% | 6,058 |
| Jun 18, 2026 | 19.49 | 19.66 | 19.27 | 19.65 | 19.65 | 0.76% | 7,111 |
| Jun 17, 2026 | 19.71 | 19.86 | 19.48 | 19.50 | 19.50 | -2.83% | 5,944 |
| Jun 16, 2026 | 20.82 | 20.82 | 19.75 | 20.07 | 20.07 | -3.49% | 11,994 |
| Jun 15, 2026 | 20.49 | 20.80 | 20.49 | 20.80 | 20.80 | 1.52% | 7,426 |
| Jun 12, 2026 | 20.74 | 20.74 | 20.38 | 20.49 | 20.49 | -1.27% | 2,105 |
| Jun 11, 2026 | 20.75 | 20.81 | 20.43 | 20.75 | 20.75 | -1.10% | 3,877 |
| Jun 10, 2026 | 20.80 | 20.98 | 20.80 | 20.98 | 20.98 | 0.57% | 518 |
| Jun 9, 2026 | 20.96 | 20.99 | 20.86 | 20.86 | 20.86 | -1.49% | 3,508 |
| Jun 8, 2026 | 20.78 | 21.18 | 20.76 | 21.18 | 21.17 | 0.94% | 2,670 |
| Jun 5, 2026 | 21.11 | 21.11 | 20.73 | 20.98 | 20.98 | 0.46% | 2,032 |
| Jun 4, 2026 | 21.23 | 21.23 | 20.84 | 20.88 | 20.88 | -0.13% | 2,436 |
| Jun 3, 2026 | 21.25 | 21.25 | 20.82 | 20.91 | 20.91 | -2.43% | 3,743 |
| Jun 2, 2026 | 22.00 | 22.00 | 21.43 | 21.43 | 21.43 | -3.36% | 5,787 |
| Jun 1, 2026 | 22.20 | 22.49 | 22.04 | 22.18 | 22.17 | -0.62% | 9,298 |
| May 29, 2026 | 22.35 | 22.35 | 22.18 | 22.31 | 22.31 | -0.02% | 2,878 |
| May 28, 2026 | 22.33 | 22.49 | 22.16 | 22.32 | 22.32 | -1.41% | 3,458 |
| May 27, 2026 | 22.51 | 22.90 | 22.51 | 22.64 | 22.64 | -0.36% | 3,412 |
| May 26, 2026 | 23.31 | 23.31 | 22.98 | 23.02 | 22.72 | -1.11% | 2,568 |
| May 22, 2026 | 23.52 | 23.52 | 23.23 | 23.28 | 22.97 | -0.96% | 1,325 |
| May 21, 2026 | 23.11 | 23.74 | 23.08 | 23.50 | 23.19 | 1.26% | 4,179 |
| May 20, 2026 | 23.19 | 23.27 | 23.16 | 23.21 | 22.91 | -1.27% | 3,138 |
| May 19, 2026 | 23.65 | 23.97 | 23.43 | 23.51 | 23.20 | -0.31% | 1,247 |
| May 18, 2026 | 22.95 | 23.60 | 22.95 | 23.58 | 23.27 | 3.16% | 1,800 |
| May 15, 2026 | 22.83 | 22.87 | 22.83 | 22.86 | 22.56 | 0.14% | 970 |
| May 14, 2026 | 23.02 | 23.15 | 22.83 | 22.83 | 22.53 | -0.94% | 3,399 |
| May 13, 2026 | 22.85 | 23.29 | 22.80 | 23.04 | 22.74 | - | 3,599 |
| May 12, 2026 | 22.72 | 23.44 | 22.72 | 23.04 | 22.74 | 2.76% | 1,848 |
| May 11, 2026 | 22.77 | 22.90 | 22.39 | 22.43 | 22.13 | -2.71% | 6,847 |
| May 8, 2026 | 23.09 | 23.10 | 22.98 | 23.05 | 22.75 | -0.79% | 4,037 |
| May 7, 2026 | 23.39 | 23.57 | 23.23 | 23.23 | 22.93 | - | 3,113 |
| May 6, 2026 | 22.92 | 23.23 | 22.85 | 23.23 | 22.93 | 0.50% | 3,627 |
| May 5, 2026 | 24.05 | 24.05 | 23.10 | 23.12 | 22.82 | -4.31% | 6,788 |
| May 4, 2026 | 24.42 | 24.49 | 24.16 | 24.16 | 23.85 | -1.42% | 3,913 |
| May 1, 2026 | 25.07 | 25.16 | 24.50 | 24.51 | 24.19 | -2.05% | 2,557 |
| Apr 30, 2026 | 24.66 | 25.02 | 24.66 | 25.02 | 24.69 | 1.98% | 3,727 |
| Apr 29, 2026 | 24.42 | 24.58 | 24.42 | 24.53 | 24.21 | -0.09% | 795 |
| Apr 28, 2026 | 24.41 | 24.88 | 24.28 | 24.86 | 24.24 | 0.99% | 2,777 |
| Apr 27, 2026 | 24.68 | 24.99 | 24.61 | 24.61 | 24.00 | -1.23% | 2,568 |
| Apr 24, 2026 | 25.05 | 25.05 | 24.82 | 24.92 | 24.30 | -0.66% | 5,158 |
| Apr 23, 2026 | 25.34 | 25.34 | 24.81 | 25.09 | 24.46 | -0.40% | 9,585 |
| Apr 22, 2026 | 25.26 | 25.38 | 25.08 | 25.19 | 24.56 | 0.82% | 3,543 |
| Apr 21, 2026 | 25.41 | 25.71 | 24.98 | 24.98 | 24.36 | -3.14% | 6,473 |
| Apr 20, 2026 | 26.28 | 26.28 | 25.46 | 25.79 | 25.15 | -2.74% | 6,412 |
| Apr 17, 2026 | 26.29 | 26.88 | 26.20 | 26.51 | 25.85 | -10.83% | 16,799 |
| Apr 16, 2026 | 29.75 | 30.09 | 29.60 | 29.74 | 28.99 | -0.18% | 72,938 |
| Apr 15, 2026 | 29.22 | 29.79 | 29.22 | 29.79 | 29.05 | 1.46% | 2,719 |
| Apr 14, 2026 | 28.39 | 29.36 | 28.39 | 29.36 | 28.63 | 3.42% | 3,420 |