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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 23, 2025 | 15.07 | 15.07 | 14.66 | 14.87 | 14.87 | -0.87% | 289,230 |
Oct 22, 2025 | 15.45 | 15.49 | 14.94 | 15.00 | 14.89 | -8.31% | 688,494 |
Oct 21, 2025 | 16.26 | 16.43 | 16.26 | 16.36 | 16.24 | 0.31% | 233,894 |
Oct 20, 2025 | 15.92 | 16.42 | 15.92 | 16.31 | 16.19 | 2.64% | 463,905 |
Oct 17, 2025 | 15.80 | 15.93 | 15.67 | 15.89 | 15.78 | 1.27% | 157,997 |
Oct 16, 2025 | 15.93 | 16.09 | 15.62 | 15.69 | 15.58 | -3.86% | 211,782 |
Oct 15, 2025 | 16.58 | 16.58 | 16.32 | 16.32 | 15.81 | -0.97% | 271,309 |
Oct 14, 2025 | 16.28 | 16.55 | 16.28 | 16.48 | 15.97 | -0.36% | 112,017 |
Oct 13, 2025 | 16.50 | 16.62 | 16.33 | 16.54 | 16.03 | 0.24% | 114,521 |
Oct 10, 2025 | 16.60 | 16.78 | 16.45 | 16.50 | 15.99 | -0.54% | 151,448 |
Oct 9, 2025 | 16.38 | 16.67 | 16.38 | 16.59 | 16.08 | 1.28% | 135,022 |
Oct 8, 2025 | 16.24 | 16.44 | 16.20 | 16.38 | 15.87 | 1.24% | 103,667 |
Oct 7, 2025 | 16.00 | 16.27 | 15.99 | 16.18 | 15.68 | 1.89% | 137,063 |
Oct 6, 2025 | 15.78 | 15.89 | 15.68 | 15.88 | 15.39 | 0.51% | 218,869 |
Oct 3, 2025 | 15.84 | 15.88 | 15.65 | 15.80 | 15.31 | -0.25% | 176,178 |
Oct 2, 2025 | 15.78 | 15.87 | 15.51 | 15.84 | 15.35 | -0.75% | 280,138 |
Oct 1, 2025 | 16.10 | 16.11 | 15.85 | 15.96 | 15.47 | -1.97% | 310,258 |
Sep 30, 2025 | 16.41 | 16.41 | 16.04 | 16.28 | 15.78 | -0.49% | 174,101 |
Sep 29, 2025 | 16.25 | 16.56 | 16.16 | 16.36 | 15.85 | -0.30% | 127,058 |
Sep 26, 2025 | 16.42 | 16.45 | 16.30 | 16.41 | 15.90 | 0.31% | 210,512 |
Sep 25, 2025 | 16.31 | 16.47 | 16.19 | 16.36 | 15.85 | 0.43% | 92,846 |
Sep 24, 2025 | 16.37 | 16.50 | 16.18 | 16.29 | 15.78 | -1.03% | 196,361 |
Sep 23, 2025 | 16.55 | 16.56 | 16.36 | 16.46 | 15.95 | -0.48% | 105,112 |
Sep 22, 2025 | 16.40 | 16.57 | 16.40 | 16.54 | 16.03 | -0.18% | 247,245 |
Sep 19, 2025 | 16.40 | 16.57 | 16.33 | 16.57 | 16.06 | 1.35% | 257,885 |
Sep 18, 2025 | 16.60 | 16.62 | 16.30 | 16.35 | 15.84 | -3.48% | 239,130 |
Sep 17, 2025 | 16.73 | 17.01 | 16.73 | 16.94 | 16.02 | 1.80% | 239,292 |
Sep 16, 2025 | 16.75 | 16.75 | 16.61 | 16.64 | 15.74 | -0.24% | 87,577 |
Sep 15, 2025 | 16.47 | 16.72 | 16.31 | 16.68 | 15.77 | 1.28% | 198,213 |
Sep 12, 2025 | 16.78 | 16.79 | 16.41 | 16.47 | 15.57 | -1.38% | 281,049 |
Sep 11, 2025 | 17.42 | 17.42 | 16.55 | 16.70 | 15.79 | -4.02% | 364,645 |
Sep 10, 2025 | 17.41 | 17.45 | 17.23 | 17.40 | 16.45 | -0.06% | 80,002 |
Sep 9, 2025 | 17.29 | 17.44 | 17.25 | 17.41 | 16.46 | 1.28% | 70,994 |
Sep 8, 2025 | 17.23 | 17.29 | 17.06 | 17.19 | 16.26 | -0.06% | 118,808 |
Sep 5, 2025 | 17.35 | 17.49 | 17.16 | 17.20 | 16.26 | -0.58% | 127,477 |
Sep 4, 2025 | 17.03 | 17.31 | 17.03 | 17.30 | 16.36 | 1.47% | 99,161 |
Sep 3, 2025 | 16.90 | 17.05 | 16.79 | 17.05 | 16.12 | 1.07% | 110,135 |
Sep 2, 2025 | 16.68 | 16.90 | 16.49 | 16.87 | 15.95 | 0.18% | 170,025 |
Aug 29, 2025 | 17.14 | 17.14 | 16.71 | 16.84 | 15.92 | -1.23% | 148,377 |
Aug 28, 2025 | 16.95 | 17.14 | 16.91 | 17.05 | 16.12 | 0.53% | 104,850 |
Aug 27, 2025 | 16.95 | 17.01 | 16.88 | 16.96 | 16.04 | -0.24% | 199,135 |
Aug 26, 2025 | 16.95 | 17.00 | 16.84 | 17.00 | 16.08 | 0.65% | 117,734 |
Aug 25, 2025 | 16.72 | 17.04 | 16.71 | 16.89 | 15.97 | 1.02% | 150,765 |
Aug 22, 2025 | 16.75 | 16.83 | 16.65 | 16.72 | 15.81 | -0.12% | 243,194 |
Aug 21, 2025 | 16.70 | 16.88 | 16.64 | 16.74 | 15.83 | -3.24% | 173,078 |
Aug 20, 2025 | 17.32 | 17.42 | 17.04 | 17.30 | 15.92 | -0.12% | 200,066 |
Aug 19, 2025 | 17.61 | 17.61 | 17.03 | 17.32 | 15.93 | -1.98% | 292,729 |
Aug 18, 2025 | 17.60 | 17.74 | 17.57 | 17.67 | 16.26 | 0.40% | 338,736 |
Aug 15, 2025 | 17.55 | 17.65 | 17.48 | 17.60 | 16.19 | 0.51% | 126,986 |
Aug 14, 2025 | 17.25 | 17.62 | 17.25 | 17.51 | 16.11 | 1.63% | 166,935 |