Roundhill NFLX WeeklyPay ETF (NFLW)
BATS: NFLW · Real-Time Price · USD
35.87
+0.37 (1.04%)
Oct 28, 2025, 3:13 PM EDT - Market open

NFLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202535.5936.3035.5036.00-1.41%30,737
Oct 27, 202535.7735.8235.2835.5035.50-0.84%65,832
Oct 24, 202536.4036.5635.8035.8035.51-2.00%92,659
Oct 23, 202537.0637.0636.1436.5336.23-0.65%45,539
Oct 22, 202537.8238.2536.6336.7736.47-11.86%112,828
Oct 21, 202541.8241.8241.3741.7241.380.19%54,648
Oct 20, 202540.4741.9140.4241.6441.302.33%54,240
Oct 17, 202539.9140.7439.9140.6939.831.78%47,926
Oct 16, 202540.9741.2039.7039.9839.13-2.13%26,885
Oct 15, 202541.2141.3740.8540.8539.99-0.87%13,242
Oct 14, 202541.1541.5540.8941.2140.34-1.27%15,904
Oct 13, 202542.0042.1741.6241.7440.530.22%23,962
Oct 10, 202542.2742.8241.6541.6540.44-1.58%31,003
Oct 9, 202541.6042.5041.6042.3241.091.51%32,352
Oct 8, 202540.8541.6940.6841.6940.482.33%38,174
Oct 7, 202540.1941.0340.1940.7439.553.06%148,604
Oct 6, 202539.3239.5338.8239.5338.38-0.08%129,030
Oct 3, 202539.7139.8839.1639.5637.98-1.20%99,397
Oct 2, 202540.0240.0438.8340.0438.44-0.82%62,087
Oct 1, 202540.5340.6240.1040.3738.76-2.89%78,024
Sep 30, 202541.6941.6940.6841.5739.91-0.57%23,839
Sep 29, 202541.6442.5241.0141.8140.14-1.74%36,593
Sep 26, 202542.3142.6042.1742.5540.320.19%22,140
Sep 25, 202542.0842.7341.8842.4740.250.71%14,409
Sep 24, 202542.8142.8941.9142.1739.96-1.71%24,512
Sep 23, 202543.1543.1542.4842.9040.65-0.78%35,403
Sep 22, 202543.0543.3442.7543.2440.97-0.73%29,494
Sep 19, 202543.0043.6042.6443.5641.052.21%53,002
Sep 18, 202543.2943.7042.6242.6240.16-2.14%28,333
Sep 17, 202543.1543.7942.7543.5541.042.80%41,696
Sep 16, 202542.6342.7042.2642.3639.92-0.30%29,683
Sep 15, 202541.9442.6641.3142.4940.04-1.35%109,718
Sep 12, 202544.2544.2542.8043.0739.53-1.44%203,997
Sep 11, 202544.6544.6543.3043.7040.11-4.32%22,936
Sep 10, 202545.6946.1945.6745.6741.92-1.29%8,023
Sep 9, 202545.7746.4045.6646.2742.471.75%7,960
Sep 8, 202545.5745.7845.3945.4741.74-0.62%8,301
Sep 5, 202546.6246.6245.6745.7641.69-1.28%8,056
Sep 4, 202544.8046.3544.8046.3542.233.07%6,956
Sep 3, 202544.5244.9844.4244.9740.971.04%3,333
Sep 2, 202543.8144.5943.2144.5140.55-0.14%6,736
Aug 29, 202545.2645.2744.3244.5740.36-2.32%7,167
Aug 28, 202545.1045.7945.0545.6341.320.73%7,800
Aug 27, 202545.3545.3544.8845.3041.02-7,846
Aug 26, 202545.2145.4244.9145.3041.020.53%7,289
Aug 25, 202544.3445.6744.3445.0640.810.59%28,466
Aug 22, 202544.8245.1444.5944.8040.23-0.17%18,632
Aug 21, 202545.2945.2944.5644.8840.30-0.80%5,750
Aug 20, 202545.2845.5244.3845.2440.630.01%12,189
Aug 19, 202546.5046.5044.3745.2440.62-3.05%33,807