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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 35.59 | 36.30 | 35.50 | 36.00 | - | 1.41% | 30,737 |
| Oct 27, 2025 | 35.77 | 35.82 | 35.28 | 35.50 | 35.50 | -0.84% | 65,832 |
| Oct 24, 2025 | 36.40 | 36.56 | 35.80 | 35.80 | 35.51 | -2.00% | 92,659 |
| Oct 23, 2025 | 37.06 | 37.06 | 36.14 | 36.53 | 36.23 | -0.65% | 45,539 |
| Oct 22, 2025 | 37.82 | 38.25 | 36.63 | 36.77 | 36.47 | -11.86% | 112,828 |
| Oct 21, 2025 | 41.82 | 41.82 | 41.37 | 41.72 | 41.38 | 0.19% | 54,648 |
| Oct 20, 2025 | 40.47 | 41.91 | 40.42 | 41.64 | 41.30 | 2.33% | 54,240 |
| Oct 17, 2025 | 39.91 | 40.74 | 39.91 | 40.69 | 39.83 | 1.78% | 47,926 |
| Oct 16, 2025 | 40.97 | 41.20 | 39.70 | 39.98 | 39.13 | -2.13% | 26,885 |
| Oct 15, 2025 | 41.21 | 41.37 | 40.85 | 40.85 | 39.99 | -0.87% | 13,242 |
| Oct 14, 2025 | 41.15 | 41.55 | 40.89 | 41.21 | 40.34 | -1.27% | 15,904 |
| Oct 13, 2025 | 42.00 | 42.17 | 41.62 | 41.74 | 40.53 | 0.22% | 23,962 |
| Oct 10, 2025 | 42.27 | 42.82 | 41.65 | 41.65 | 40.44 | -1.58% | 31,003 |
| Oct 9, 2025 | 41.60 | 42.50 | 41.60 | 42.32 | 41.09 | 1.51% | 32,352 |
| Oct 8, 2025 | 40.85 | 41.69 | 40.68 | 41.69 | 40.48 | 2.33% | 38,174 |
| Oct 7, 2025 | 40.19 | 41.03 | 40.19 | 40.74 | 39.55 | 3.06% | 148,604 |
| Oct 6, 2025 | 39.32 | 39.53 | 38.82 | 39.53 | 38.38 | -0.08% | 129,030 |
| Oct 3, 2025 | 39.71 | 39.88 | 39.16 | 39.56 | 37.98 | -1.20% | 99,397 |
| Oct 2, 2025 | 40.02 | 40.04 | 38.83 | 40.04 | 38.44 | -0.82% | 62,087 |
| Oct 1, 2025 | 40.53 | 40.62 | 40.10 | 40.37 | 38.76 | -2.89% | 78,024 |
| Sep 30, 2025 | 41.69 | 41.69 | 40.68 | 41.57 | 39.91 | -0.57% | 23,839 |
| Sep 29, 2025 | 41.64 | 42.52 | 41.01 | 41.81 | 40.14 | -1.74% | 36,593 |
| Sep 26, 2025 | 42.31 | 42.60 | 42.17 | 42.55 | 40.32 | 0.19% | 22,140 |
| Sep 25, 2025 | 42.08 | 42.73 | 41.88 | 42.47 | 40.25 | 0.71% | 14,409 |
| Sep 24, 2025 | 42.81 | 42.89 | 41.91 | 42.17 | 39.96 | -1.71% | 24,512 |
| Sep 23, 2025 | 43.15 | 43.15 | 42.48 | 42.90 | 40.65 | -0.78% | 35,403 |
| Sep 22, 2025 | 43.05 | 43.34 | 42.75 | 43.24 | 40.97 | -0.73% | 29,494 |
| Sep 19, 2025 | 43.00 | 43.60 | 42.64 | 43.56 | 41.05 | 2.21% | 53,002 |
| Sep 18, 2025 | 43.29 | 43.70 | 42.62 | 42.62 | 40.16 | -2.14% | 28,333 |
| Sep 17, 2025 | 43.15 | 43.79 | 42.75 | 43.55 | 41.04 | 2.80% | 41,696 |
| Sep 16, 2025 | 42.63 | 42.70 | 42.26 | 42.36 | 39.92 | -0.30% | 29,683 |
| Sep 15, 2025 | 41.94 | 42.66 | 41.31 | 42.49 | 40.04 | -1.35% | 109,718 |
| Sep 12, 2025 | 44.25 | 44.25 | 42.80 | 43.07 | 39.53 | -1.44% | 203,997 |
| Sep 11, 2025 | 44.65 | 44.65 | 43.30 | 43.70 | 40.11 | -4.32% | 22,936 |
| Sep 10, 2025 | 45.69 | 46.19 | 45.67 | 45.67 | 41.92 | -1.29% | 8,023 |
| Sep 9, 2025 | 45.77 | 46.40 | 45.66 | 46.27 | 42.47 | 1.75% | 7,960 |
| Sep 8, 2025 | 45.57 | 45.78 | 45.39 | 45.47 | 41.74 | -0.62% | 8,301 |
| Sep 5, 2025 | 46.62 | 46.62 | 45.67 | 45.76 | 41.69 | -1.28% | 8,056 |
| Sep 4, 2025 | 44.80 | 46.35 | 44.80 | 46.35 | 42.23 | 3.07% | 6,956 |
| Sep 3, 2025 | 44.52 | 44.98 | 44.42 | 44.97 | 40.97 | 1.04% | 3,333 |
| Sep 2, 2025 | 43.81 | 44.59 | 43.21 | 44.51 | 40.55 | -0.14% | 6,736 |
| Aug 29, 2025 | 45.26 | 45.27 | 44.32 | 44.57 | 40.36 | -2.32% | 7,167 |
| Aug 28, 2025 | 45.10 | 45.79 | 45.05 | 45.63 | 41.32 | 0.73% | 7,800 |
| Aug 27, 2025 | 45.35 | 45.35 | 44.88 | 45.30 | 41.02 | - | 7,846 |
| Aug 26, 2025 | 45.21 | 45.42 | 44.91 | 45.30 | 41.02 | 0.53% | 7,289 |
| Aug 25, 2025 | 44.34 | 45.67 | 44.34 | 45.06 | 40.81 | 0.59% | 28,466 |
| Aug 22, 2025 | 44.82 | 45.14 | 44.59 | 44.80 | 40.23 | -0.17% | 18,632 |
| Aug 21, 2025 | 45.29 | 45.29 | 44.56 | 44.88 | 40.30 | -0.80% | 5,750 |
| Aug 20, 2025 | 45.28 | 45.52 | 44.38 | 45.24 | 40.63 | 0.01% | 12,189 |
| Aug 19, 2025 | 46.50 | 46.50 | 44.37 | 45.24 | 40.62 | -3.05% | 33,807 |