Roundhill NFLX WeeklyPay ETF (NFLW)
BATS: NFLW · Real-Time Price · USD
24.45
+0.03 (0.12%)
Mar 23, 2026, 9:47 AM EDT - Market open
NFLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 24.34 | 24.48 | 24.19 | 24.42 | 24.42 | 0.04% | 108,192 |
| Mar 19, 2026 | 25.37 | 25.58 | 24.18 | 24.41 | 24.41 | -3.97% | 14,393 |
| Mar 18, 2026 | 25.27 | 25.57 | 25.13 | 25.42 | 25.42 | 0.47% | 17,902 |
| Mar 17, 2026 | 25.72 | 25.74 | 25.19 | 25.30 | 25.30 | -0.98% | 7,799 |
| Mar 16, 2026 | 25.68 | 25.69 | 25.32 | 25.55 | 25.55 | -0.97% | 14,269 |
| Mar 13, 2026 | 25.56 | 25.93 | 25.53 | 25.80 | 25.55 | 1.06% | 20,901 |
| Mar 12, 2026 | 25.64 | 25.73 | 25.40 | 25.53 | 25.28 | -0.70% | 11,632 |
| Mar 11, 2026 | 26.50 | 26.50 | 25.70 | 25.71 | 25.46 | -2.55% | 7,873 |
| Mar 10, 2026 | 26.65 | 26.65 | 26.19 | 26.38 | 26.13 | -1.59% | 9,468 |
| Mar 9, 2026 | 26.55 | 26.90 | 26.36 | 26.81 | 26.55 | -1.94% | 15,427 |
| Mar 6, 2026 | 27.45 | 27.45 | 27.06 | 27.34 | 26.81 | -0.36% | 8,272 |
| Mar 5, 2026 | 27.20 | 27.54 | 27.11 | 27.44 | 26.91 | 0.66% | 12,587 |
| Mar 4, 2026 | 27.00 | 27.50 | 27.00 | 27.26 | 26.73 | 1.41% | 13,297 |
| Mar 3, 2026 | 26.30 | 27.00 | 26.25 | 26.88 | 26.36 | 0.71% | 23,677 |
| Mar 2, 2026 | 26.18 | 27.03 | 26.18 | 26.69 | 26.17 | 0.11% | 23,038 |
| Feb 27, 2026 | 26.12 | 26.71 | 24.87 | 26.66 | 25.95 | 16.32% | 82,158 |
| Feb 26, 2026 | 22.51 | 23.17 | 22.40 | 22.92 | 22.31 | 2.72% | 29,847 |
| Feb 25, 2026 | 21.27 | 22.36 | 21.27 | 22.31 | 21.72 | 7.17% | 13,529 |
| Feb 24, 2026 | 20.08 | 20.82 | 19.96 | 20.82 | 20.27 | 3.48% | 9,055 |
| Feb 23, 2026 | 20.77 | 20.77 | 19.86 | 20.12 | 19.59 | -4.69% | 21,529 |
| Feb 20, 2026 | 20.46 | 21.15 | 20.45 | 21.11 | 20.46 | 2.78% | 31,203 |
| Feb 19, 2026 | 20.75 | 20.93 | 20.47 | 20.54 | 19.91 | -1.68% | 8,802 |
| Feb 18, 2026 | 20.63 | 20.96 | 20.50 | 20.89 | 20.25 | 1.26% | 12,658 |
| Feb 17, 2026 | 20.53 | 20.68 | 20.07 | 20.63 | 19.99 | -0.10% | 16,023 |
| Feb 13, 2026 | 20.44 | 20.73 | 20.35 | 20.65 | 19.86 | 1.32% | 14,771 |
| Feb 12, 2026 | 21.44 | 21.44 | 20.20 | 20.38 | 19.60 | -6.13% | 25,701 |
| Feb 11, 2026 | 22.50 | 22.50 | 21.56 | 21.71 | 20.88 | -3.08% | 21,589 |
| Feb 10, 2026 | 22.58 | 23.13 | 22.40 | 22.40 | 21.55 | 0.86% | 16,815 |
| Feb 9, 2026 | 22.39 | 22.39 | 21.67 | 22.21 | 21.36 | -1.55% | 24,487 |
| Feb 6, 2026 | 22.15 | 22.61 | 22.15 | 22.56 | 21.58 | 1.90% | 28,668 |
| Feb 5, 2026 | 22.36 | 22.75 | 22.04 | 22.14 | 21.18 | 1.05% | 16,816 |
| Feb 4, 2026 | 21.93 | 22.25 | 21.68 | 21.91 | 20.96 | 0.18% | 15,190 |
| Feb 3, 2026 | 22.57 | 22.57 | 21.75 | 21.87 | 20.92 | -3.23% | 21,824 |
| Feb 2, 2026 | 22.92 | 23.50 | 22.60 | 22.60 | 21.62 | -2.21% | 17,503 |
| Jan 30, 2026 | 22.97 | 23.30 | 22.97 | 23.11 | 21.97 | 0.48% | 16,155 |
| Jan 29, 2026 | 23.39 | 23.39 | 22.75 | 23.00 | 21.87 | -2.38% | 17,622 |
| Jan 28, 2026 | 23.80 | 24.11 | 23.42 | 23.56 | 22.40 | -1.09% | 19,568 |
| Jan 27, 2026 | 23.78 | 23.84 | 23.33 | 23.82 | 22.65 | -0.33% | 20,279 |
| Jan 26, 2026 | 24.31 | 24.31 | 23.88 | 23.90 | 22.72 | -1.18% | 11,887 |
| Jan 23, 2026 | 23.30 | 24.22 | 23.30 | 24.19 | 22.83 | 3.53% | 20,833 |
| Jan 22, 2026 | 23.87 | 23.87 | 23.16 | 23.36 | 22.05 | -2.34% | 29,959 |
| Jan 21, 2026 | 22.99 | 23.98 | 22.94 | 23.92 | 22.58 | -2.49% | 50,307 |
| Jan 20, 2026 | 25.23 | 25.37 | 24.53 | 24.53 | 23.15 | -1.88% | 36,610 |
| Jan 16, 2026 | 25.09 | 25.10 | 24.93 | 25.00 | 23.44 | -0.32% | 73,841 |
| Jan 15, 2026 | 25.43 | 25.66 | 24.97 | 25.08 | 23.51 | -0.67% | 18,446 |
| Jan 14, 2026 | 26.13 | 26.17 | 25.00 | 25.25 | 23.67 | -1.90% | 42,588 |
| Jan 13, 2026 | 25.53 | 26.02 | 25.50 | 25.74 | 24.13 | 0.98% | 25,837 |
| Jan 12, 2026 | 25.55 | 25.80 | 25.49 | 25.49 | 23.90 | -0.59% | 39,993 |
| Jan 9, 2026 | 25.81 | 25.81 | 25.26 | 25.64 | 23.91 | -1.50% | 34,456 |
| Jan 8, 2026 | 25.97 | 26.22 | 25.72 | 26.03 | 24.27 | -0.27% | 33,274 |