Skip to main content
logo
Roundhill NFLX WeeklyPay ETF (NFLW)
BATS: NFLW · Real-Time Price · USD
27.44
+0.26 (0.97%)
Apr 10, 2026, 4:00 PM EDT - Market closed

NFLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202627.2327.4427.0127.4427.440.99%12,449
Apr 9, 202626.5727.2126.3027.1827.183.30%10,154
Apr 8, 202626.5926.5925.8026.3126.310.67%20,941
Apr 7, 202626.1126.3025.9926.1326.130.05%23,600
Apr 6, 202626.7927.3125.9026.1226.12-0.58%16,428
Apr 2, 202625.1326.2825.1326.2826.063.62%11,138
Apr 1, 202625.6525.6725.0125.3625.15-0.63%5,708
Mar 31, 202624.6925.5224.6925.5225.313.99%7,870
Mar 30, 202624.4724.8824.4224.5424.34-1.25%8,591
Mar 27, 202625.2025.2024.7124.8524.510.22%10,637
Mar 26, 202624.2525.1624.1624.8024.461.54%6,931
Mar 25, 202624.3124.5124.3024.4224.091.79%2,653
Mar 24, 202624.6524.6523.9923.9923.66-3.19%2,826
Mar 23, 202624.3424.9224.3424.7824.441.47%7,301
Mar 20, 202624.3424.4824.1924.4223.950.04%108,192
Mar 19, 202625.3725.5824.1824.4123.94-3.97%14,393
Mar 18, 202625.2725.5725.1325.4224.930.47%17,902
Mar 17, 202625.7225.7425.1925.3024.81-0.98%7,799
Mar 16, 202625.6825.6925.3225.5525.05-0.97%14,269
Mar 13, 202625.5625.9325.5325.8025.061.06%20,901
Mar 12, 202625.6425.7325.4025.5324.79-0.70%11,632
Mar 11, 202626.5026.5025.7025.7124.97-2.55%7,873
Mar 10, 202626.6526.6526.1926.3825.62-1.59%9,468
Mar 9, 202626.5526.9026.3626.8126.04-1.94%15,427
Mar 6, 202627.4527.4527.0627.3426.29-0.36%8,272
Mar 5, 202627.2027.5427.1127.4426.380.66%12,587
Mar 4, 202627.0027.5027.0027.2626.211.41%13,297
Mar 3, 202626.3027.0026.2526.8825.850.71%23,677
Mar 2, 202626.1827.0326.1826.6925.660.11%23,038
Feb 27, 202626.1226.7124.8726.6625.4516.32%82,158
Feb 26, 202622.5123.1722.4022.9221.882.72%29,847
Feb 25, 202621.2722.3621.2722.3121.307.17%13,529
Feb 24, 202620.0820.8219.9620.8219.873.48%9,055
Feb 23, 202620.7720.7719.8620.1219.21-4.69%21,529
Feb 20, 202620.4621.1520.4521.1120.062.78%31,203
Feb 19, 202620.7520.9320.4720.5419.52-1.68%8,802
Feb 18, 202620.6320.9620.5020.8919.851.26%12,658
Feb 17, 202620.5320.6820.0720.6319.60-0.10%16,023
Feb 13, 202620.4420.7320.3520.6519.481.32%14,771
Feb 12, 202621.4421.4420.2020.3819.22-6.13%25,701
Feb 11, 202622.5022.5021.5621.7120.48-3.08%21,589
Feb 10, 202622.5823.1322.4022.4021.130.86%16,815
Feb 9, 202622.3922.3921.6722.2120.95-1.55%24,487
Feb 6, 202622.1522.6122.1522.5621.161.90%28,668
Feb 5, 202622.3622.7522.0422.1420.771.05%16,816
Feb 4, 202621.9322.2521.6821.9120.550.18%15,190
Feb 3, 202622.5722.5721.7521.8720.51-3.23%21,824
Feb 2, 202622.9223.5022.6022.6021.20-2.21%17,503
Jan 30, 202622.9723.3022.9723.1121.540.48%16,155
Jan 29, 202623.3923.3922.7523.0021.44-2.38%17,622