Skip to main content
logo
Roundhill NFLX WeeklyPay ETF (NFLW)
BATS: NFLW · Real-Time Price · USD
26.69
+0.03 (0.11%)
At close: Mar 2, 2026, 4:00 PM EST
26.73
+0.04 (0.15%)
After-hours: Mar 2, 2026, 8:00 PM EST

NFLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202626.1827.0326.1826.6926.690.11%23,037
Feb 27, 202626.1226.7124.8726.6626.4716.32%82,158
Feb 26, 202622.5123.1722.4022.9222.762.72%29,847
Feb 25, 202621.2722.3621.2722.3122.157.17%13,529
Feb 24, 202620.0820.8219.9620.8220.673.48%9,055
Feb 23, 202620.7720.7719.8620.1219.98-4.69%21,529
Feb 20, 202620.4621.1520.4521.1120.862.78%31,203
Feb 19, 202620.7520.9320.4720.5420.30-1.68%8,802
Feb 18, 202620.6320.9620.5020.8920.651.26%12,658
Feb 17, 202620.5320.6820.0720.6320.39-0.10%16,023
Feb 13, 202620.4420.7320.3520.6520.261.32%14,771
Feb 12, 202621.4421.4420.2020.3819.99-6.13%25,701
Feb 11, 202622.5022.5021.5621.7121.30-3.08%21,589
Feb 10, 202622.5823.1322.4022.4021.970.86%16,815
Feb 9, 202622.3922.3921.6722.2121.79-1.55%24,487
Feb 6, 202622.1522.6122.1522.5622.011.90%28,668
Feb 5, 202622.3622.7522.0422.1421.601.05%16,816
Feb 4, 202621.9322.2521.6821.9121.370.18%15,190
Feb 3, 202622.5722.5721.7521.8721.33-3.23%21,824
Feb 2, 202622.9223.5022.6022.6022.05-2.21%17,503
Jan 30, 202622.9723.3022.9723.1122.410.48%16,155
Jan 29, 202623.3923.3922.7523.0022.30-2.38%17,622
Jan 28, 202623.8024.1123.4223.5622.84-1.09%19,568
Jan 27, 202623.7823.8423.3323.8223.10-0.33%20,279
Jan 26, 202624.3124.3123.8823.9023.17-1.18%11,887
Jan 23, 202623.3024.2223.3024.1923.283.53%20,833
Jan 22, 202623.8723.8723.1623.3622.49-2.34%29,959
Jan 21, 202622.9923.9822.9423.9223.03-2.49%50,307
Jan 20, 202625.2325.3724.5324.5323.61-1.88%36,610
Jan 16, 202625.0925.1024.9325.0023.90-0.32%73,841
Jan 15, 202625.4325.6624.9725.0823.98-0.67%18,446
Jan 14, 202626.1326.1725.0025.2524.14-1.90%42,588
Jan 13, 202625.5326.0225.5025.7424.610.98%25,837
Jan 12, 202625.5525.8025.4925.4924.37-0.59%39,993
Jan 9, 202625.8125.8125.2625.6424.38-1.50%34,456
Jan 8, 202625.9726.2225.7226.0324.75-0.27%33,274
Jan 7, 202626.3426.6325.8826.1024.820.15%26,833
Jan 6, 202625.9826.1525.7826.0624.78-1.03%19,522
Jan 5, 202626.1826.5826.1826.3325.04-0.15%24,269
Jan 2, 202627.4927.4926.3726.3724.85-3.76%35,848
Dec 31, 202527.3627.5627.2427.4025.82-15,504
Dec 30, 202527.3227.4727.3027.4025.82-0.47%33,289
Dec 29, 202527.5227.7827.3827.5325.94-1.22%20,477
Dec 26, 202527.5827.9327.4927.8726.041.01%20,040
Dec 24, 202527.4227.6127.3027.5925.78-18,476
Dec 23, 202527.5627.6227.3427.5925.780.51%10,709
Dec 22, 202528.0028.0027.4027.4525.65-2.38%41,722
Dec 19, 202527.8828.4927.8128.1226.090.50%88,401
Dec 18, 202528.4028.5627.8827.9825.96-0.96%22,216
Dec 17, 202528.7529.1428.1728.2526.210.47%35,295