Kurv Yield Prem Stratgey Netflix ETF (NFLP)
BATS: NFLP · Real-Time Price · USD
20.93
+0.02 (0.09%)
Jun 4, 2026, 2:01 PM EDT - Market open
NFLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 21.40 | 21.40 | 20.73 | 20.91 | - | - | 154 |
| 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 |
| Apr 13, 2026 | 28.39 | 28.52 | 28.15 | 28.39 | 27.68 | -0.03% | 87,016 |
| Apr 10, 2026 | 28.18 | 28.40 | 28.14 | 28.40 | 27.69 | 0.99% | 1,302 |
| Apr 9, 2026 | 27.49 | 28.13 | 27.33 | 28.12 | 27.42 | 3.01% | 5,169 |
| Apr 8, 2026 | 27.28 | 27.47 | 27.16 | 27.30 | 26.62 | 0.36% | 1,805 |
| Apr 7, 2026 | 27.36 | 27.45 | 27.01 | 27.20 | 26.52 | 0.18% | 1,890 |
| Apr 6, 2026 | 27.72 | 28.05 | 26.92 | 27.15 | 26.47 | 0.48% | 9,287 |
| Apr 2, 2026 | 26.67 | 27.02 | 26.60 | 27.02 | 26.35 | 2.85% | 1,626 |
| Apr 1, 2026 | 26.43 | 26.43 | 26.18 | 26.27 | 25.61 | -0.60% | 1,543 |
| Mar 31, 2026 | 25.96 | 26.43 | 25.96 | 26.43 | 25.77 | 3.42% | 605 |
| Mar 30, 2026 | 25.59 | 25.85 | 25.45 | 25.56 | 24.92 | -0.13% | 1,818 |
| Mar 27, 2026 | 25.96 | 25.96 | 25.59 | 25.59 | 24.95 | 0.24% | 1,908 |
| Mar 26, 2026 | 25.05 | 25.85 | 25.01 | 25.53 | 24.89 | 0.91% | 5,278 |
| Mar 25, 2026 | 25.12 | 25.33 | 25.12 | 25.30 | 24.67 | 1.83% | 2,744 |