Skip to main content
logo
YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
14.87
-0.13 (-0.87%)
At close: Oct 23, 2025, 4:00 PM EDT
14.85
-0.02 (-0.13%)
After-hours: Oct 23, 2025, 7:15 PM EDT

NFLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202515.0715.0714.6614.8714.87-0.87%289,230
Oct 22, 202515.4515.4914.9415.0014.89-8.31%688,494
Oct 21, 202516.2616.4316.2616.3616.240.31%233,894
Oct 20, 202515.9216.4215.9216.3116.192.64%463,905
Oct 17, 202515.8015.9315.6715.8915.781.27%157,997
Oct 16, 202515.9316.0915.6215.6915.58-3.86%211,782
Oct 15, 202516.5816.5816.3216.3215.81-0.97%271,309
Oct 14, 202516.2816.5516.2816.4815.97-0.36%112,017
Oct 13, 202516.5016.6216.3316.5416.030.24%114,521
Oct 10, 202516.6016.7816.4516.5015.99-0.54%151,448
Oct 9, 202516.3816.6716.3816.5916.081.28%135,022
Oct 8, 202516.2416.4416.2016.3815.871.24%103,667
Oct 7, 202516.0016.2715.9916.1815.681.89%137,063
Oct 6, 202515.7815.8915.6815.8815.390.51%218,869
Oct 3, 202515.8415.8815.6515.8015.31-0.25%176,178
Oct 2, 202515.7815.8715.5115.8415.35-0.75%280,138
Oct 1, 202516.1016.1115.8515.9615.47-1.97%310,258
Sep 30, 202516.4116.4116.0416.2815.78-0.49%174,101
Sep 29, 202516.2516.5616.1616.3615.85-0.30%127,058
Sep 26, 202516.4216.4516.3016.4115.900.31%210,512
Sep 25, 202516.3116.4716.1916.3615.850.43%92,846
Sep 24, 202516.3716.5016.1816.2915.78-1.03%196,361
Sep 23, 202516.5516.5616.3616.4615.95-0.48%105,112
Sep 22, 202516.4016.5716.4016.5416.03-0.18%247,245
Sep 19, 202516.4016.5716.3316.5716.061.35%257,885
Sep 18, 202516.6016.6216.3016.3515.84-3.48%239,130
Sep 17, 202516.7317.0116.7316.9416.021.80%239,292
Sep 16, 202516.7516.7516.6116.6415.74-0.24%87,577
Sep 15, 202516.4716.7216.3116.6815.771.28%198,213
Sep 12, 202516.7816.7916.4116.4715.57-1.38%281,049
Sep 11, 202517.4217.4216.5516.7015.79-4.02%364,645
Sep 10, 202517.4117.4517.2317.4016.45-0.06%80,002
Sep 9, 202517.2917.4417.2517.4116.461.28%70,994
Sep 8, 202517.2317.2917.0617.1916.26-0.06%118,808
Sep 5, 202517.3517.4917.1617.2016.26-0.58%127,477
Sep 4, 202517.0317.3117.0317.3016.361.47%99,161
Sep 3, 202516.9017.0516.7917.0516.121.07%110,135
Sep 2, 202516.6816.9016.4916.8715.950.18%170,025
Aug 29, 202517.1417.1416.7116.8415.92-1.23%148,377
Aug 28, 202516.9517.1416.9117.0516.120.53%104,850
Aug 27, 202516.9517.0116.8816.9616.04-0.24%199,135
Aug 26, 202516.9517.0016.8417.0016.080.65%117,734
Aug 25, 202516.7217.0416.7116.8915.971.02%150,765
Aug 22, 202516.7516.8316.6516.7215.81-0.12%243,194
Aug 21, 202516.7016.8816.6416.7415.83-3.24%173,078
Aug 20, 202517.3217.4217.0417.3015.92-0.12%200,066
Aug 19, 202517.6117.6117.0317.3215.93-1.98%292,729
Aug 18, 202517.6017.7417.5717.6716.260.40%338,736
Aug 15, 202517.5517.6517.4817.6016.190.51%126,986
Aug 14, 202517.2517.6217.2517.5116.111.63%166,935