YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
12.05
+0.05 (0.42%)
At close: Dec 24, 2025, 1:00 PM EST
12.04
-0.01 (-0.08%)
After-hours: Dec 24, 2025, 5:00 PM EST
NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 11.95 | 12.05 | 11.93 | 12.05 | 12.05 | 0.42% | 498,223 |
| Dec 23, 2025 | 12.02 | 12.05 | 11.95 | 12.00 | 12.00 | - | 126,093 |
| Dec 22, 2025 | 12.12 | 12.14 | 11.95 | 12.00 | 12.00 | -0.83% | 445,139 |
| Dec 19, 2025 | 12.03 | 12.22 | 12.02 | 12.10 | 12.10 | 0.83% | 144,715 |
| Dec 18, 2025 | 12.17 | 12.23 | 12.00 | 12.00 | 12.00 | -0.83% | 138,371 |
| Dec 17, 2025 | 12.26 | 12.40 | 12.10 | 12.10 | 12.05 | -0.58% | 171,203 |
| Dec 16, 2025 | 12.00 | 12.18 | 12.00 | 12.17 | 12.12 | 1.00% | 155,935 |
| Dec 15, 2025 | 12.24 | 12.25 | 12.01 | 12.05 | 12.00 | -0.58% | 211,723 |
| Dec 12, 2025 | 12.20 | 12.38 | 12.12 | 12.12 | 12.07 | 0.92% | 170,824 |
| Dec 11, 2025 | 11.97 | 12.14 | 11.91 | 12.01 | 11.96 | 0.33% | 112,180 |
| Dec 10, 2025 | 12.34 | 12.46 | 11.92 | 11.97 | 11.85 | -3.47% | 237,395 |
| Dec 9, 2025 | 12.39 | 12.51 | 12.30 | 12.40 | 12.28 | -0.24% | 221,169 |
| Dec 8, 2025 | 12.84 | 12.84 | 12.27 | 12.43 | 12.31 | -3.27% | 319,887 |
| Dec 5, 2025 | 12.71 | 13.38 | 12.56 | 12.85 | 12.73 | -2.13% | 424,556 |
| Dec 4, 2025 | 13.22 | 13.36 | 13.05 | 13.13 | 13.00 | -2.23% | 132,529 |
| Dec 3, 2025 | 13.80 | 13.80 | 13.25 | 13.43 | 13.12 | -3.73% | 173,429 |
| Dec 2, 2025 | 13.96 | 14.03 | 13.85 | 13.95 | 13.63 | 0.14% | 114,987 |
| Dec 1, 2025 | 13.73 | 13.99 | 13.72 | 13.93 | 13.61 | 0.22% | 152,706 |
| Nov 28, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.58 | 1.16% | 25,130 |
| Nov 26, 2025 | 13.62 | 13.86 | 13.62 | 13.74 | 13.33 | 1.33% | 86,656 |
| Nov 25, 2025 | 13.77 | 13.77 | 13.55 | 13.56 | 13.16 | -2.31% | 81,305 |
| Nov 24, 2025 | 13.50 | 13.93 | 13.48 | 13.88 | 13.47 | 2.81% | 216,956 |
| Nov 21, 2025 | 13.60 | 13.80 | 13.50 | 13.50 | 13.10 | -1.24% | 233,850 |
| Nov 20, 2025 | 14.39 | 14.39 | 13.67 | 13.67 | 13.26 | -4.41% | 245,399 |
| Nov 19, 2025 | 14.73 | 14.73 | 14.17 | 14.30 | 13.79 | -2.85% | 210,327 |
| Nov 18, 2025 | 14.31 | 14.90 | 14.25 | 14.72 | 14.19 | 3.08% | 221,203 |
| Nov 17, 2025 | 14.29 | 14.52 | 14.20 | 14.28 | 13.77 | -1.31% | 187,658 |
| Nov 14, 2025 | 14.79 | 14.79 | 14.41 | 14.47 | 13.95 | -2.56% | 310,902 |
| Nov 13, 2025 | 15.05 | 15.06 | 14.85 | 14.85 | 14.32 | -1.00% | 103,206 |
| Nov 12, 2025 | 14.88 | 15.14 | 14.81 | 15.00 | 14.38 | 0.74% | 110,524 |
| Nov 11, 2025 | 14.73 | 14.90 | 14.70 | 14.89 | 14.27 | 1.09% | 78,965 |
| Nov 10, 2025 | 14.59 | 14.80 | 14.59 | 14.73 | 14.12 | 1.59% | 125,154 |
| Nov 7, 2025 | 14.50 | 14.61 | 14.39 | 14.50 | 13.90 | - | 118,466 |
| Nov 6, 2025 | 14.41 | 14.56 | 14.36 | 14.50 | 13.90 | -0.62% | 114,680 |
| Nov 5, 2025 | 14.49 | 14.63 | 14.33 | 14.59 | 13.87 | - | 106,637 |
| Nov 4, 2025 | 14.53 | 14.65 | 14.48 | 14.59 | 13.87 | -0.21% | 115,944 |
| Nov 3, 2025 | 14.94 | 14.96 | 14.33 | 14.62 | 13.89 | -1.28% | 249,231 |
| Oct 31, 2025 | 14.75 | 15.00 | 14.65 | 14.81 | 14.07 | 2.14% | 237,528 |
| Oct 30, 2025 | 14.50 | 14.65 | 14.46 | 14.50 | 13.78 | -1.69% | 138,791 |
| Oct 29, 2025 | 14.69 | 14.81 | 14.68 | 14.75 | 13.90 | -0.54% | 135,855 |
| Oct 28, 2025 | 14.75 | 14.89 | 14.64 | 14.83 | 13.98 | 1.37% | 201,125 |
| Oct 27, 2025 | 14.67 | 14.72 | 14.56 | 14.63 | 13.79 | - | 256,708 |
| Oct 24, 2025 | 14.70 | 14.85 | 14.63 | 14.63 | 13.79 | -1.61% | 280,899 |
| Oct 23, 2025 | 15.07 | 15.07 | 14.66 | 14.87 | 14.02 | -0.87% | 291,310 |
| Oct 22, 2025 | 15.45 | 15.49 | 14.94 | 15.00 | 14.04 | -8.31% | 688,494 |
| Oct 21, 2025 | 16.26 | 16.43 | 16.26 | 16.36 | 15.31 | 0.31% | 233,894 |
| Oct 20, 2025 | 15.92 | 16.42 | 15.92 | 16.31 | 15.26 | 2.64% | 463,905 |
| Oct 17, 2025 | 15.80 | 15.93 | 15.67 | 15.89 | 14.87 | 1.27% | 157,997 |
| Oct 16, 2025 | 15.93 | 16.09 | 15.62 | 15.69 | 14.68 | -3.86% | 211,782 |
| Oct 15, 2025 | 16.58 | 16.58 | 16.32 | 16.32 | 14.91 | -0.97% | 271,309 |