Skip to main content
logo
Roundhill NFLX WeeklyPay ETF (NFLW)
BATS: NFLW · Real-Time Price · USD
23.36
-0.49 (-2.06%)
At close: May 1, 2026, 4:00 PM EDT
23.46
+0.10 (0.44%)
After-hours: May 1, 2026, 8:00 PM EDT

NFLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202624.1224.1223.3623.3623.36-2.06%6,901
Apr 30, 202623.1524.0523.1523.8523.851.97%10,488
Apr 29, 202623.1423.5723.1423.3923.39-0.26%6,009
Apr 28, 202622.9823.4522.8623.4523.451.03%7,836
Apr 27, 202623.4123.5723.2023.2123.21-1.67%6,812
Apr 24, 202623.6023.7923.4223.6123.51-0.65%13,646
Apr 23, 202624.0724.1923.5223.7623.67-0.46%12,686
Apr 22, 202623.7724.0023.7523.8723.781.02%18,240
Apr 21, 202624.0524.2023.6123.6323.54-2.88%11,143
Apr 20, 202624.9925.0624.0424.3324.23-4.25%21,643
Apr 17, 202625.0925.8224.8025.4125.06-11.52%47,618
Apr 16, 202628.6429.0028.3728.7228.320.27%22,488
Apr 15, 202628.1028.6828.0528.6428.241.70%13,962
Apr 14, 202627.3028.2727.3028.1627.773.26%9,145
Apr 13, 202627.1827.3626.9827.2726.89-0.63%23,458
Apr 10, 202627.2327.4427.0127.4426.810.99%12,458
Apr 9, 202626.5727.2126.3027.1826.553.30%10,154
Apr 8, 202626.5926.5925.8026.3125.710.67%20,941
Apr 7, 202626.1126.3025.9926.1325.540.05%23,600
Apr 6, 202626.7927.3125.9026.1225.52-0.58%16,428
Apr 2, 202625.1326.2825.1326.2825.463.62%11,138
Apr 1, 202625.6525.6725.0125.3624.58-0.63%5,708
Mar 31, 202624.6925.5224.6925.5224.733.99%7,870
Mar 30, 202624.4724.8824.4224.5423.78-1.25%8,591
Mar 27, 202625.2025.2024.7124.8523.950.22%10,637
Mar 26, 202624.2525.1624.1624.8023.901.54%6,931
Mar 25, 202624.3124.5124.3024.4223.541.79%2,653
Mar 24, 202624.6524.6523.9923.9923.12-3.19%2,826
Mar 23, 202624.3424.9224.3424.7823.881.47%7,301
Mar 20, 202624.3424.4824.1924.4223.400.04%108,192
Mar 19, 202625.3725.5824.1824.4123.39-3.97%14,393
Mar 18, 202625.2725.5725.1325.4224.350.47%17,902
Mar 17, 202625.7225.7425.1925.3024.24-0.98%7,799
Mar 16, 202625.6825.6925.3225.5524.48-0.97%14,269
Mar 13, 202625.5625.9325.5325.8024.481.06%20,901
Mar 12, 202625.6425.7325.4025.5324.23-0.70%11,632
Mar 11, 202626.5026.5025.7025.7124.40-2.55%7,873
Mar 10, 202626.6526.6526.1926.3825.03-1.59%9,468
Mar 9, 202626.5526.9026.3626.8125.44-1.94%15,427
Mar 6, 202627.4527.4527.0627.3425.69-0.36%8,272
Mar 5, 202627.2027.5427.1127.4425.780.66%12,587
Mar 4, 202627.0027.5027.0027.2625.611.41%13,297
Mar 3, 202626.3027.0026.2526.8825.250.71%23,677
Mar 2, 202626.1827.0326.1826.6925.070.11%23,038
Feb 27, 202626.1226.7124.8726.6624.8716.32%82,158
Feb 26, 202622.5123.1722.4022.9221.382.72%29,847
Feb 25, 202621.2722.3621.2722.3120.817.17%13,529
Feb 24, 202620.0820.8219.9620.8219.423.48%9,055
Feb 23, 202620.7720.7719.8620.1218.77-4.69%21,529
Feb 20, 202620.4621.1520.4521.1119.602.78%31,203