YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
18.29
+0.01 (0.05%)
At close: Jul 15, 2025, 4:00 PM
18.30
+0.01 (0.05%)
After-hours: Jul 15, 2025, 8:00 PM EDT
NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 18.35 | 18.38 | 18.06 | 18.29 | 18.29 | 0.05% | 149,540 |
| Jul 14, 2025 | 18.09 | 18.39 | 18.08 | 18.28 | 18.28 | 1.27% | 251,193 |
| Jul 11, 2025 | 18.23 | 18.23 | 17.90 | 18.05 | 18.05 | -0.22% | 281,306 |
| Jul 10, 2025 | 18.60 | 18.60 | 18.03 | 18.09 | 18.09 | -2.69% | 194,747 |
| Jul 9, 2025 | 18.45 | 18.60 | 18.31 | 18.59 | 18.59 | 0.76% | 125,706 |
| Jul 8, 2025 | 18.60 | 18.65 | 18.18 | 18.45 | 18.45 | -0.75% | 228,301 |
| Jul 7, 2025 | 18.69 | 18.69 | 18.44 | 18.59 | 18.59 | -0.75% | 283,715 |
| Jul 3, 2025 | 18.65 | 18.76 | 18.48 | 18.73 | 18.73 | 1.19% | 105,759 |
| Jul 2, 2025 | 18.65 | 18.72 | 18.36 | 18.51 | 18.51 | -0.86% | 167,712 |
| Jul 1, 2025 | 19.18 | 19.23 | 18.49 | 18.67 | 18.67 | -3.01% | 220,545 |
| Jun 30, 2025 | 19.10 | 19.25 | 19.05 | 19.25 | 19.25 | 1.05% | 278,347 |
| Jun 27, 2025 | 19.00 | 19.16 | 18.86 | 19.05 | 19.05 | 0.63% | 362,447 |
| Jun 26, 2025 | 18.64 | 18.94 | 18.64 | 18.93 | 18.93 | -0.37% | 219,328 |
| Jun 25, 2025 | 19.15 | 19.27 | 19.00 | 19.00 | 18.58 | -0.16% | 320,357 |
| Jun 24, 2025 | 19.05 | 19.10 | 18.86 | 19.03 | 18.61 | 1.17% | 379,758 |
| Jun 23, 2025 | 18.60 | 18.86 | 18.40 | 18.81 | 18.39 | 1.29% | 464,343 |
| Jun 20, 2025 | 18.50 | 18.69 | 18.50 | 18.57 | 18.16 | 0.54% | 274,846 |
| Jun 18, 2025 | 18.55 | 18.60 | 18.45 | 18.47 | 18.06 | 0.27% | 142,384 |
| Jun 17, 2025 | 18.45 | 18.54 | 18.36 | 18.42 | 18.01 | - | 111,200 |
| Jun 16, 2025 | 18.24 | 18.60 | 18.23 | 18.42 | 18.01 | 0.11% | 223,237 |
| Jun 13, 2025 | 18.18 | 18.40 | 18.13 | 18.40 | 17.99 | 0.49% | 113,277 |
| Jun 12, 2025 | 18.48 | 18.50 | 18.29 | 18.31 | 17.90 | -0.27% | 131,426 |
| Jun 11, 2025 | 18.09 | 18.49 | 18.05 | 18.36 | 17.95 | 0.88% | 149,294 |
| Jun 10, 2025 | 18.57 | 18.57 | 17.83 | 18.20 | 17.80 | -1.19% | 251,535 |
| Jun 9, 2025 | 18.70 | 18.70 | 18.42 | 18.42 | 18.01 | -1.23% | 195,634 |
| Jun 6, 2025 | 18.81 | 18.81 | 18.58 | 18.65 | 18.24 | -0.48% | 149,112 |
| Jun 5, 2025 | 18.65 | 18.82 | 18.62 | 18.74 | 18.32 | 0.75% | 188,731 |
| Jun 4, 2025 | 18.42 | 18.63 | 18.41 | 18.60 | 18.19 | 1.03% | 146,104 |
| Jun 3, 2025 | 18.45 | 18.50 | 18.37 | 18.41 | 18.00 | - | 174,789 |
| Jun 2, 2025 | 18.25 | 18.43 | 18.18 | 18.41 | 18.00 | 0.82% | 236,320 |
| May 30, 2025 | 18.20 | 18.33 | 17.97 | 18.26 | 17.85 | 1.11% | 468,552 |
| May 29, 2025 | 18.30 | 18.30 | 17.91 | 18.06 | 17.66 | -4.60% | 303,508 |
| May 28, 2025 | 19.01 | 19.01 | 18.90 | 18.93 | 17.84 | -0.11% | 350,886 |
| May 27, 2025 | 18.81 | 18.95 | 18.78 | 18.95 | 17.85 | 1.61% | 461,487 |
| May 23, 2025 | 18.63 | 18.72 | 18.51 | 18.65 | 17.57 | -0.05% | 213,187 |
| May 22, 2025 | 18.75 | 18.78 | 18.62 | 18.66 | 17.58 | -0.05% | 105,222 |
| May 21, 2025 | 18.62 | 18.90 | 18.62 | 18.67 | 17.59 | 0.38% | 201,496 |
| May 20, 2025 | 18.51 | 18.69 | 18.49 | 18.60 | 17.52 | -0.37% | 146,144 |
| May 19, 2025 | 18.42 | 18.68 | 18.40 | 18.67 | 17.59 | 0.38% | 220,621 |
| May 16, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 17.52 | 0.22% | 234,038 |
| May 15, 2025 | 18.24 | 18.61 | 18.23 | 18.56 | 17.49 | 2.09% | 152,418 |
| May 14, 2025 | 18.10 | 18.23 | 17.97 | 18.18 | 17.13 | 0.06% | 113,342 |
| May 13, 2025 | 17.70 | 18.17 | 17.67 | 18.17 | 17.12 | 3.18% | 142,406 |
| May 12, 2025 | 17.87 | 17.90 | 17.54 | 17.61 | 16.59 | -2.55% | 333,260 |
| May 9, 2025 | 18.18 | 18.18 | 17.96 | 18.07 | 17.02 | 0.06% | 157,940 |
| May 8, 2025 | 18.34 | 18.36 | 18.01 | 18.06 | 17.02 | -0.99% | 139,197 |
| May 7, 2025 | 17.97 | 18.25 | 17.96 | 18.24 | 17.19 | 1.90% | 192,710 |
| May 6, 2025 | 17.76 | 18.04 | 17.76 | 17.90 | 16.86 | 0.34% | 114,003 |
| May 5, 2025 | 17.55 | 17.97 | 17.47 | 17.84 | 16.81 | -1.11% | 224,938 |
| May 2, 2025 | 18.06 | 18.09 | 17.97 | 18.04 | 17.00 | 0.67% | 451,096 |