Skip to main content
logo
Roundhill NFLX WeeklyPay ETF (NFLW)
BATS: NFLW · Real-Time Price · USD
21.93
-0.20 (-0.89%)
At close: May 22, 2026, 4:00 PM EDT
21.93
0.00 (0.00%)
After-hours: May 22, 2026, 8:00 PM EDT

NFLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202622.1922.1921.9021.94--0.88%4,403
May 21, 202621.8422.4321.6622.1322.131.43%9,369
May 20, 202621.8521.9121.7621.8221.82-1.54%4,600
May 19, 202622.4322.7522.1422.1622.16-0.50%8,961
May 18, 202621.3222.2721.3222.2722.273.58%5,570
May 15, 202621.9022.0821.5021.6021.500.13%13,383
May 14, 202621.7422.0021.5521.5721.47-0.94%9,958
May 13, 202621.5121.9321.4421.7721.68-0.10%17,376
May 12, 202621.3122.2221.3121.7921.703.42%12,067
May 11, 202621.4821.7021.0521.0720.98-3.07%19,165
May 8, 202621.9622.0121.8521.8921.64-1.01%7,177
May 7, 202622.2822.4522.1122.1121.860.05%10,491
May 6, 202621.8322.1721.6422.1021.850.50%8,930
May 5, 202622.8222.8221.9621.9921.75-4.28%12,119
May 4, 202623.2523.3322.9722.9722.72-1.25%7,341
May 1, 202624.1224.1223.3623.3623.01-2.06%6,916
Apr 30, 202623.1524.0523.1523.8523.491.97%10,488
Apr 29, 202623.1423.5723.1423.3923.04-0.26%6,009
Apr 28, 202622.9823.4522.8623.4523.101.03%7,836
Apr 27, 202623.4123.5723.2023.2122.86-1.28%6,812
Apr 24, 202623.6023.7923.4223.6123.16-0.65%13,646
Apr 23, 202624.0724.1923.5223.7623.31-0.46%12,686
Apr 22, 202623.7724.0023.7523.8723.421.02%18,240
Apr 21, 202624.0524.2023.6123.6323.18-2.88%11,143
Apr 20, 202624.9925.0624.0424.3323.87-3.29%21,643
Apr 17, 202625.0925.8224.8025.4124.68-11.52%47,618
Apr 16, 202628.6429.0028.3728.7227.890.27%22,488
Apr 15, 202628.1028.6828.0528.6427.821.70%13,962
Apr 14, 202627.3028.2727.3028.1627.353.26%9,145
Apr 13, 202627.1827.3626.9827.2726.490.29%23,458
Apr 10, 202627.2327.4427.0127.4426.410.99%12,458
Apr 9, 202626.5727.2126.3027.1826.153.29%10,154
Apr 8, 202626.5926.5925.8026.3125.320.67%20,941
Apr 7, 202626.1126.3025.9926.1325.150.05%23,600
Apr 6, 202626.7927.3125.9026.1225.140.23%16,428
Apr 2, 202625.1326.2825.1326.2825.083.62%11,138
Apr 1, 202625.6525.6725.0125.3624.21-0.64%5,708
Mar 31, 202624.6925.5224.6925.5224.363.99%7,870
Mar 30, 202624.4724.8824.4224.5423.43-0.69%8,591
Mar 27, 202625.2025.2024.7124.8523.590.22%10,637
Mar 26, 202624.2525.1624.1624.8023.541.53%6,931
Mar 25, 202624.3124.5124.3024.4223.181.79%2,653
Mar 24, 202624.6524.6523.9923.9922.77-3.19%2,826
Mar 23, 202624.3424.9224.3424.7823.522.08%7,301
Mar 20, 202624.3424.4824.1924.4223.050.04%108,192
Mar 19, 202625.3725.5824.1824.4123.04-3.97%14,393
Mar 18, 202625.2725.5725.1325.4223.990.47%17,902
Mar 17, 202625.7225.7425.1925.3023.88-0.98%7,799
Mar 16, 202625.6825.6925.3225.5524.11-0.01%14,269
Mar 13, 202625.5625.9325.5325.8024.111.06%20,901