Roundhill NFLX WeeklyPay ETF (NFLW)
BATS: NFLW · Real-Time Price · USD
40.74
+1.21 (3.06%)
At close: Oct 7, 2025, 4:00 PM EDT
40.74
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT
NFLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 40.19 | 41.03 | 40.19 | 40.74 | - | 3.06% | 148,001 |
| Oct 6, 2025 | 39.32 | 39.53 | 38.82 | 39.53 | 39.53 | -0.08% | 129,030 |
| Oct 3, 2025 | 39.71 | 39.88 | 39.16 | 39.56 | 39.12 | -1.20% | 99,397 |
| Oct 2, 2025 | 40.02 | 40.04 | 38.83 | 40.04 | 39.60 | -0.82% | 62,087 |
| Oct 1, 2025 | 40.53 | 40.62 | 40.10 | 40.37 | 39.92 | -2.89% | 78,024 |
| Sep 30, 2025 | 41.69 | 41.69 | 40.68 | 41.57 | 41.11 | -0.57% | 23,839 |
| Sep 29, 2025 | 41.64 | 42.52 | 41.01 | 41.81 | 41.35 | -1.74% | 36,593 |
| Sep 26, 2025 | 42.31 | 42.60 | 42.17 | 42.55 | 41.53 | 0.19% | 22,140 |
| Sep 25, 2025 | 42.08 | 42.73 | 41.88 | 42.47 | 41.45 | 0.71% | 14,409 |
| Sep 24, 2025 | 42.81 | 42.89 | 41.91 | 42.17 | 41.16 | -1.71% | 24,512 |
| Sep 23, 2025 | 43.15 | 43.15 | 42.48 | 42.90 | 41.87 | -0.78% | 35,403 |
| Sep 22, 2025 | 43.05 | 43.34 | 42.75 | 43.24 | 42.20 | -0.73% | 29,494 |
| Sep 19, 2025 | 43.00 | 43.60 | 42.64 | 43.56 | 42.28 | 2.21% | 53,002 |
| Sep 18, 2025 | 43.29 | 43.70 | 42.62 | 42.62 | 41.37 | -2.14% | 28,333 |
| Sep 17, 2025 | 43.15 | 43.79 | 42.75 | 43.55 | 42.27 | 2.80% | 41,696 |
| Sep 16, 2025 | 42.63 | 42.70 | 42.26 | 42.36 | 41.12 | -0.30% | 29,683 |
| Sep 15, 2025 | 41.94 | 42.66 | 41.31 | 42.49 | 41.24 | -1.35% | 109,718 |
| Sep 12, 2025 | 44.25 | 44.25 | 42.80 | 43.07 | 40.72 | -1.44% | 203,997 |
| Sep 11, 2025 | 44.65 | 44.65 | 43.30 | 43.70 | 41.31 | -4.32% | 22,936 |
| Sep 10, 2025 | 45.69 | 46.19 | 45.67 | 45.67 | 43.18 | -1.29% | 8,023 |
| Sep 9, 2025 | 45.77 | 46.40 | 45.66 | 46.27 | 43.74 | 1.75% | 7,960 |
| Sep 8, 2025 | 45.57 | 45.78 | 45.39 | 45.47 | 42.99 | -0.62% | 8,301 |
| Sep 5, 2025 | 46.62 | 46.62 | 45.67 | 45.76 | 42.94 | -1.28% | 8,056 |
| Sep 4, 2025 | 44.80 | 46.35 | 44.80 | 46.35 | 43.49 | 3.07% | 6,956 |
| Sep 3, 2025 | 44.52 | 44.98 | 44.42 | 44.97 | 42.20 | 1.04% | 3,333 |
| Sep 2, 2025 | 43.81 | 44.59 | 43.21 | 44.51 | 41.76 | -0.14% | 6,736 |
| Aug 29, 2025 | 45.26 | 45.27 | 44.32 | 44.57 | 41.57 | -2.32% | 7,167 |
| Aug 28, 2025 | 45.10 | 45.79 | 45.05 | 45.63 | 42.56 | 0.73% | 7,800 |
| Aug 27, 2025 | 45.35 | 45.35 | 44.88 | 45.30 | 42.25 | - | 7,846 |
| Aug 26, 2025 | 45.21 | 45.42 | 44.91 | 45.30 | 42.25 | 0.53% | 7,289 |
| Aug 25, 2025 | 44.34 | 45.67 | 44.34 | 45.06 | 42.03 | 0.59% | 28,466 |
| Aug 22, 2025 | 44.82 | 45.14 | 44.59 | 44.80 | 41.44 | -0.17% | 18,632 |
| Aug 21, 2025 | 45.29 | 45.29 | 44.56 | 44.88 | 41.51 | -0.80% | 5,750 |
| Aug 20, 2025 | 45.28 | 45.52 | 44.38 | 45.24 | 41.84 | 0.01% | 12,189 |
| Aug 19, 2025 | 46.50 | 46.50 | 44.37 | 45.24 | 41.84 | -3.05% | 33,807 |
| Aug 18, 2025 | 46.30 | 46.82 | 46.27 | 46.66 | 43.16 | -1.04% | 12,233 |
| Aug 15, 2025 | 46.88 | 47.36 | 46.69 | 47.15 | 42.92 | 0.80% | 20,356 |
| Aug 14, 2025 | 46.33 | 47.34 | 46.19 | 46.78 | 42.58 | 2.62% | 20,760 |
| Aug 13, 2025 | 46.75 | 46.75 | 45.51 | 45.58 | 41.49 | -1.94% | 15,593 |
| Aug 12, 2025 | 46.56 | 46.72 | 45.86 | 46.49 | 42.31 | 0.51% | 11,988 |
| Aug 11, 2025 | 46.07 | 46.41 | 45.80 | 46.25 | 42.10 | -0.43% | 16,718 |
| Aug 8, 2025 | 45.20 | 46.59 | 45.20 | 46.45 | 41.76 | 3.15% | 14,577 |
| Aug 7, 2025 | 45.31 | 45.41 | 44.50 | 45.03 | 40.48 | 0.15% | 8,415 |
| Aug 6, 2025 | 43.80 | 44.99 | 43.78 | 44.96 | 40.42 | 3.15% | 8,579 |
| Aug 5, 2025 | 44.61 | 44.63 | 43.56 | 43.59 | 39.19 | -2.28% | 5,744 |
| Aug 4, 2025 | 44.42 | 44.80 | 44.38 | 44.61 | 40.10 | 0.42% | 7,896 |
| Aug 1, 2025 | 44.49 | 45.01 | 44.26 | 44.42 | 39.69 | 0.05% | 11,362 |
| Jul 31, 2025 | 45.39 | 45.78 | 44.38 | 44.40 | 39.67 | -2.51% | 12,102 |
| Jul 30, 2025 | 45.07 | 45.60 | 45.07 | 45.54 | 40.69 | 1.54% | 7,311 |
| Jul 29, 2025 | 45.23 | 45.23 | 44.70 | 44.85 | 40.07 | -0.66% | 19,204 |