YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
16.91
+0.04 (0.24%)
At close: Apr 17, 2025, 4:00 PM
17.37
+0.46 (2.72%)
After-hours: Apr 17, 2025, 4:16 PM EDT
NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 16.95 | 17.00 | 16.65 | 16.87 | 16.87 | - | 95,263 |
| Apr 16, 2025 | 16.99 | 16.99 | 16.61 | 16.87 | 16.87 | -0.41% | 106,145 |
| Apr 15, 2025 | 16.71 | 17.09 | 16.58 | 16.94 | 16.94 | 3.17% | 141,110 |
| Apr 14, 2025 | 16.48 | 16.59 | 16.20 | 16.42 | 16.42 | 1.36% | 92,108 |
| Apr 11, 2025 | 16.15 | 16.30 | 15.95 | 16.20 | 16.20 | - | 53,724 |
| Apr 10, 2025 | 16.05 | 16.23 | 15.70 | 16.20 | 16.20 | -0.43% | 75,126 |
| Apr 9, 2025 | 14.97 | 16.30 | 14.97 | 16.27 | 16.27 | 7.04% | 144,765 |
| Apr 8, 2025 | 15.74 | 15.95 | 15.07 | 15.20 | 15.20 | -3.12% | 137,787 |
| Apr 7, 2025 | 14.51 | 15.72 | 14.42 | 15.69 | 15.69 | 4.60% | 213,451 |
| Apr 4, 2025 | 15.74 | 15.78 | 14.91 | 15.00 | 15.00 | -6.31% | 303,444 |
| Apr 3, 2025 | 15.79 | 16.44 | 15.64 | 16.01 | 16.01 | -5.04% | 193,632 |
| Apr 2, 2025 | 16.58 | 17.03 | 16.58 | 16.86 | 16.25 | 0.60% | 143,669 |
| Apr 1, 2025 | 16.64 | 16.81 | 16.49 | 16.76 | 16.15 | 0.06% | 121,468 |
| Mar 31, 2025 | 16.54 | 16.80 | 16.28 | 16.75 | 16.14 | -0.24% | 174,588 |
| Mar 28, 2025 | 17.52 | 17.52 | 16.71 | 16.79 | 16.18 | -3.89% | 163,926 |
| Mar 27, 2025 | 17.48 | 17.66 | 17.34 | 17.47 | 16.84 | 0.40% | 122,186 |
| Mar 26, 2025 | 17.66 | 17.68 | 17.33 | 17.40 | 16.77 | -1.47% | 128,263 |
| Mar 25, 2025 | 17.49 | 17.70 | 17.45 | 17.66 | 17.02 | 2.08% | 113,737 |
| Mar 24, 2025 | 17.31 | 17.39 | 17.06 | 17.30 | 16.67 | 1.11% | 221,631 |
| Mar 21, 2025 | 16.87 | 17.18 | 16.87 | 17.11 | 16.49 | 0.94% | 45,551 |
| Mar 20, 2025 | 17.03 | 17.21 | 16.95 | 16.95 | 16.34 | -0.29% | 42,638 |
| Mar 19, 2025 | 16.66 | 17.21 | 16.60 | 17.00 | 16.38 | 2.16% | 68,739 |
| Mar 18, 2025 | 16.88 | 16.88 | 16.39 | 16.64 | 16.04 | -1.83% | 63,681 |
| Mar 17, 2025 | 16.74 | 17.12 | 16.70 | 16.95 | 16.34 | 2.67% | 153,613 |
| Mar 14, 2025 | 16.17 | 16.55 | 16.17 | 16.51 | 15.91 | 2.67% | 90,409 |
| Mar 13, 2025 | 16.43 | 16.50 | 16.02 | 16.08 | 15.50 | -2.01% | 74,523 |
| Mar 12, 2025 | 16.35 | 16.55 | 16.17 | 16.41 | 15.82 | 2.05% | 79,200 |
| Mar 11, 2025 | 15.54 | 16.30 | 15.54 | 16.08 | 15.50 | 2.68% | 167,033 |
| Mar 10, 2025 | 15.74 | 15.82 | 15.40 | 15.66 | 15.09 | -2.00% | 266,958 |
| Mar 7, 2025 | 16.12 | 16.24 | 15.49 | 15.98 | 15.40 | -1.66% | 389,221 |
| Mar 6, 2025 | 17.31 | 17.31 | 16.16 | 16.25 | 15.66 | -9.72% | 321,925 |
| Mar 5, 2025 | 17.91 | 18.08 | 17.72 | 18.00 | 16.93 | 1.87% | 246,235 |
| Mar 4, 2025 | 17.70 | 17.94 | 17.34 | 17.67 | 16.62 | -0.95% | 248,490 |
| Mar 3, 2025 | 18.00 | 18.02 | 17.61 | 17.84 | 16.78 | -0.45% | 337,002 |
| Feb 28, 2025 | 17.60 | 17.92 | 17.46 | 17.92 | 16.86 | 1.30% | 166,319 |
| Feb 27, 2025 | 18.12 | 18.12 | 17.50 | 17.69 | 16.64 | -2.21% | 147,333 |
| Feb 26, 2025 | 17.78 | 18.13 | 17.75 | 18.09 | 17.02 | 1.74% | 120,447 |
| Feb 25, 2025 | 17.90 | 18.01 | 17.33 | 17.78 | 16.72 | -0.78% | 225,015 |
| Feb 24, 2025 | 18.33 | 18.39 | 17.88 | 17.92 | 16.86 | -1.21% | 446,049 |
| Feb 21, 2025 | 18.59 | 18.61 | 18.14 | 18.14 | 17.06 | -1.89% | 188,279 |
| Feb 20, 2025 | 18.88 | 18.88 | 18.35 | 18.49 | 17.39 | -1.70% | 155,006 |
| Feb 19, 2025 | 18.70 | 18.84 | 18.52 | 18.81 | 17.69 | 0.59% | 171,474 |
| Feb 18, 2025 | 19.11 | 19.11 | 18.49 | 18.70 | 17.59 | -1.37% | 275,185 |
| Feb 14, 2025 | 18.79 | 18.96 | 18.79 | 18.96 | 17.83 | 0.90% | 295,910 |
| Feb 13, 2025 | 18.54 | 18.83 | 18.54 | 18.79 | 17.67 | 1.18% | 118,937 |
| Feb 12, 2025 | 18.29 | 18.62 | 18.16 | 18.57 | 17.47 | 0.81% | 100,521 |
| Feb 11, 2025 | 18.56 | 18.56 | 18.20 | 18.42 | 17.33 | -0.70% | 139,737 |
| Feb 10, 2025 | 18.46 | 18.62 | 18.40 | 18.55 | 17.45 | 0.05% | 186,676 |
| Feb 7, 2025 | 18.39 | 18.54 | 18.32 | 18.54 | 17.44 | 0.76% | 288,329 |
| Feb 6, 2025 | 18.33 | 18.40 | 18.18 | 18.40 | 17.31 | -5.25% | 258,245 |