Roundhill NFLX WeeklyPay ETF (NFLW)
BATS: NFLW · Real-Time Price · USD
42.36
-0.13 (-0.30%)
At close: Sep 16, 2025, 4:00 PM EDT
42.60
+0.24 (0.56%)
After-hours: Sep 16, 2025, 4:50 PM EDT
NFLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 42.63 | 42.70 | 42.26 | 42.36 | - | -0.30% | 29,504 |
| Sep 15, 2025 | 41.94 | 42.66 | 41.31 | 42.49 | 42.49 | -1.35% | 109,718 |
| Sep 12, 2025 | 44.25 | 44.25 | 42.80 | 43.07 | 41.95 | -1.44% | 203,997 |
| Sep 11, 2025 | 44.65 | 44.65 | 43.30 | 43.70 | 42.56 | -4.32% | 22,936 |
| Sep 10, 2025 | 45.69 | 46.19 | 45.67 | 45.67 | 44.49 | -1.29% | 8,023 |
| Sep 9, 2025 | 45.77 | 46.40 | 45.66 | 46.27 | 45.07 | 1.75% | 7,960 |
| Sep 8, 2025 | 45.57 | 45.78 | 45.39 | 45.47 | 44.29 | -0.62% | 8,301 |
| Sep 5, 2025 | 46.62 | 46.62 | 45.67 | 45.76 | 44.24 | -1.28% | 8,056 |
| Sep 4, 2025 | 44.80 | 46.35 | 44.80 | 46.35 | 44.81 | 3.07% | 6,956 |
| Sep 3, 2025 | 44.52 | 44.98 | 44.42 | 44.97 | 43.48 | 1.04% | 3,333 |
| Sep 2, 2025 | 43.81 | 44.59 | 43.21 | 44.51 | 43.03 | -0.14% | 6,736 |
| Aug 29, 2025 | 45.26 | 45.27 | 44.32 | 44.57 | 42.83 | -2.32% | 7,167 |
| Aug 28, 2025 | 45.10 | 45.79 | 45.05 | 45.63 | 43.85 | 0.73% | 7,800 |
| Aug 27, 2025 | 45.35 | 45.35 | 44.88 | 45.30 | 43.53 | - | 7,846 |
| Aug 26, 2025 | 45.21 | 45.42 | 44.91 | 45.30 | 43.53 | 0.53% | 7,289 |
| Aug 25, 2025 | 44.34 | 45.67 | 44.34 | 45.06 | 43.30 | 0.59% | 28,466 |
| Aug 22, 2025 | 44.82 | 45.14 | 44.59 | 44.80 | 42.69 | -0.17% | 18,632 |
| Aug 21, 2025 | 45.29 | 45.29 | 44.56 | 44.88 | 42.76 | -0.80% | 5,750 |
| Aug 20, 2025 | 45.28 | 45.52 | 44.38 | 45.24 | 43.11 | 0.01% | 12,189 |
| Aug 19, 2025 | 46.50 | 46.50 | 44.37 | 45.24 | 43.11 | -3.05% | 33,807 |
| Aug 18, 2025 | 46.30 | 46.82 | 46.27 | 46.66 | 44.46 | -1.04% | 12,233 |
| Aug 15, 2025 | 46.88 | 47.36 | 46.69 | 47.15 | 44.21 | 0.80% | 20,356 |
| Aug 14, 2025 | 46.33 | 47.34 | 46.19 | 46.78 | 43.86 | 2.62% | 20,760 |
| Aug 13, 2025 | 46.75 | 46.75 | 45.51 | 45.58 | 42.74 | -1.94% | 15,593 |
| Aug 12, 2025 | 46.56 | 46.72 | 45.86 | 46.49 | 43.59 | 0.51% | 11,988 |
| Aug 11, 2025 | 46.07 | 46.41 | 45.80 | 46.25 | 43.37 | -0.43% | 16,718 |
| Aug 8, 2025 | 45.20 | 46.59 | 45.20 | 46.45 | 43.02 | 3.15% | 14,577 |
| Aug 7, 2025 | 45.31 | 45.41 | 44.50 | 45.03 | 41.71 | 0.15% | 8,415 |
| Aug 6, 2025 | 43.80 | 44.99 | 43.78 | 44.96 | 41.64 | 3.15% | 8,579 |
| Aug 5, 2025 | 44.61 | 44.63 | 43.56 | 43.59 | 40.37 | -2.28% | 5,744 |
| Aug 4, 2025 | 44.42 | 44.80 | 44.38 | 44.61 | 41.31 | 0.42% | 7,896 |
| Aug 1, 2025 | 44.49 | 45.01 | 44.26 | 44.42 | 40.89 | 0.05% | 11,362 |
| Jul 31, 2025 | 45.39 | 45.78 | 44.38 | 44.40 | 40.87 | -2.51% | 12,102 |
| Jul 30, 2025 | 45.07 | 45.60 | 45.07 | 45.54 | 41.92 | 1.54% | 7,311 |
| Jul 29, 2025 | 45.23 | 45.23 | 44.70 | 44.85 | 41.28 | -0.66% | 19,204 |
| Jul 28, 2025 | 45.48 | 46.21 | 45.00 | 45.15 | 41.56 | -1.51% | 32,437 |
| Jul 25, 2025 | 45.83 | 46.13 | 45.64 | 45.84 | 41.81 | -0.02% | 35,522 |
| Jul 24, 2025 | 45.82 | 45.95 | 45.09 | 45.85 | 41.82 | 0.51% | 17,336 |
| Jul 23, 2025 | 46.25 | 46.30 | 45.60 | 45.62 | 41.61 | -1.52% | 12,879 |
| Jul 22, 2025 | 48.07 | 48.07 | 46.32 | 46.32 | 42.25 | -4.06% | 16,081 |
| Jul 21, 2025 | 47.11 | 48.45 | 46.73 | 48.28 | 44.04 | 0.82% | 27,624 |
| Jul 18, 2025 | 49.48 | 49.51 | 47.53 | 47.89 | 43.09 | -6.15% | 44,493 |
| Jul 17, 2025 | 50.04 | 51.03 | 49.72 | 51.03 | 45.91 | 2.33% | 13,174 |
| Jul 16, 2025 | 50.26 | 50.50 | 49.87 | 49.87 | 44.87 | -0.91% | 5,264 |
| Jul 15, 2025 | 50.00 | 50.45 | 49.45 | 50.33 | 45.28 | -0.05% | 5,649 |
| Jul 14, 2025 | 49.55 | 50.81 | 49.55 | 50.35 | 45.30 | 0.65% | 9,134 |
| Jul 11, 2025 | 50.33 | 50.38 | 49.48 | 50.03 | 44.66 | -0.60% | 13,902 |
| Jul 10, 2025 | 51.92 | 51.92 | 50.29 | 50.33 | 44.93 | -3.28% | 8,691 |
| Jul 9, 2025 | 51.46 | 52.04 | 51.31 | 52.04 | 46.46 | 1.22% | 5,318 |
| Jul 8, 2025 | 52.00 | 52.00 | 50.85 | 51.41 | 45.90 | -1.41% | 7,935 |