Roundhill NFLX WeeklyPay ETF (NFLW)
BATS: NFLW · Real-Time Price · USD
17.02
+0.67 (4.10%)
At close: Jul 1, 2026, 4:00 PM EDT
17.14
+0.12 (0.71%)
Pre-market: Jul 2, 2026, 4:01 AM EDT
NFLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 16.60 | 17.06 | 16.59 | 17.02 | 17.02 | 4.10% | 15,880 |
| Jun 30, 2026 | 16.87 | 16.87 | 16.35 | 16.35 | 16.35 | -3.48% | 7,549 |
| Jun 29, 2026 | 17.27 | 17.44 | 16.91 | 16.94 | 16.94 | 0.30% | 11,413 |
| Jun 26, 2026 | 16.44 | 17.37 | 16.44 | 16.99 | 16.89 | 4.23% | 32,079 |
| Jun 25, 2026 | 16.33 | 16.72 | 16.28 | 16.30 | 16.20 | -1.09% | 6,985 |
| Jun 24, 2026 | 16.72 | 16.80 | 16.41 | 16.48 | 16.38 | -1.63% | 6,778 |
| Jun 23, 2026 | 16.93 | 17.02 | 16.73 | 16.75 | 16.65 | 0.08% | 15,964 |
| Jun 22, 2026 | 17.71 | 17.79 | 16.48 | 16.74 | 16.64 | -7.40% | 336,267 |
| Jun 18, 2026 | 18.10 | 18.29 | 17.85 | 18.19 | 17.97 | 0.96% | 17,053 |
| Jun 17, 2026 | 18.36 | 18.41 | 17.95 | 18.02 | 17.80 | -2.59% | 10,865 |
| Jun 16, 2026 | 19.38 | 19.38 | 18.28 | 18.50 | 18.27 | -4.27% | 9,807 |
| Jun 15, 2026 | 19.04 | 19.35 | 19.04 | 19.33 | 19.09 | 1.73% | 6,594 |
| Jun 12, 2026 | 19.49 | 19.50 | 18.88 | 19.10 | 18.76 | -1.32% | 11,706 |
| Jun 11, 2026 | 19.49 | 19.49 | 19.02 | 19.36 | 19.02 | -1.16% | 6,757 |
| Jun 10, 2026 | 19.53 | 19.75 | 19.34 | 19.58 | 19.24 | 0.67% | 5,490 |
| Jun 9, 2026 | 19.59 | 19.61 | 19.45 | 19.45 | 19.11 | -1.64% | 5,073 |
| Jun 8, 2026 | 19.56 | 19.85 | 19.48 | 19.78 | 19.43 | 0.74% | 5,447 |
| Jun 5, 2026 | 19.84 | 19.85 | 19.44 | 19.76 | 19.29 | 0.79% | 19,638 |
| Jun 4, 2026 | 20.01 | 20.08 | 19.57 | 19.60 | 19.14 | 0.05% | 15,030 |
| Jun 3, 2026 | 20.00 | 20.00 | 19.46 | 19.59 | 19.13 | -2.48% | 11,594 |
| Jun 2, 2026 | 20.78 | 20.78 | 20.09 | 20.09 | 19.61 | -3.55% | 18,408 |
| Jun 1, 2026 | 20.81 | 21.18 | 20.68 | 20.83 | 20.34 | -0.04% | 10,291 |
| May 29, 2026 | 21.10 | 21.15 | 20.96 | 21.01 | 20.34 | -0.71% | 10,544 |
| May 28, 2026 | 21.26 | 21.28 | 20.95 | 21.16 | 20.49 | -1.31% | 11,998 |
| May 27, 2026 | 21.40 | 21.75 | 21.40 | 21.44 | 20.76 | -0.49% | 9,673 |
| May 26, 2026 | 21.71 | 21.78 | 21.45 | 21.55 | 20.86 | -1.13% | 10,048 |
| May 22, 2026 | 22.19 | 22.19 | 21.87 | 21.93 | 21.10 | -0.89% | 5,961 |
| May 21, 2026 | 21.84 | 22.43 | 21.66 | 22.13 | 21.29 | 1.43% | 9,369 |
| May 20, 2026 | 21.85 | 21.91 | 21.76 | 21.82 | 20.99 | -1.54% | 4,600 |
| May 19, 2026 | 22.43 | 22.75 | 22.14 | 22.16 | 21.32 | -0.50% | 8,961 |
| May 18, 2026 | 21.32 | 22.27 | 21.32 | 22.27 | 21.42 | 3.58% | 5,570 |
| May 15, 2026 | 21.90 | 22.08 | 21.50 | 21.60 | 20.68 | 0.13% | 13,383 |
| May 14, 2026 | 21.74 | 22.00 | 21.55 | 21.57 | 20.66 | -0.94% | 9,958 |
| May 13, 2026 | 21.51 | 21.93 | 21.44 | 21.77 | 20.85 | -0.10% | 17,376 |
| May 12, 2026 | 21.31 | 22.22 | 21.31 | 21.79 | 20.87 | 3.42% | 12,067 |
| May 11, 2026 | 21.48 | 21.70 | 21.05 | 21.07 | 20.18 | -3.07% | 19,165 |
| May 8, 2026 | 21.96 | 22.01 | 21.85 | 21.89 | 20.82 | -1.01% | 7,177 |
| May 7, 2026 | 22.28 | 22.45 | 22.11 | 22.11 | 21.03 | 0.05% | 10,491 |
| May 6, 2026 | 21.83 | 22.17 | 21.64 | 22.10 | 21.02 | 0.50% | 8,930 |
| May 5, 2026 | 22.82 | 22.82 | 21.96 | 21.99 | 20.92 | -4.28% | 12,119 |
| May 4, 2026 | 23.25 | 23.33 | 22.97 | 22.97 | 21.85 | -1.25% | 7,341 |
| May 1, 2026 | 24.12 | 24.12 | 23.36 | 23.36 | 22.13 | -2.06% | 6,916 |
| Apr 30, 2026 | 23.15 | 24.05 | 23.15 | 23.85 | 22.60 | 1.97% | 10,488 |
| Apr 29, 2026 | 23.14 | 23.57 | 23.14 | 23.39 | 22.16 | -0.26% | 6,009 |
| Apr 28, 2026 | 22.98 | 23.45 | 22.86 | 23.45 | 22.22 | 1.03% | 7,836 |
| Apr 27, 2026 | 23.41 | 23.57 | 23.20 | 23.21 | 21.99 | -1.28% | 6,812 |
| Apr 24, 2026 | 23.60 | 23.79 | 23.42 | 23.61 | 22.28 | -0.65% | 13,646 |
| Apr 23, 2026 | 24.07 | 24.19 | 23.52 | 23.76 | 22.42 | -0.46% | 12,686 |
| Apr 22, 2026 | 23.77 | 24.00 | 23.75 | 23.87 | 22.53 | 1.02% | 18,240 |
| Apr 21, 2026 | 24.05 | 24.20 | 23.61 | 23.63 | 22.30 | -2.88% | 11,143 |