Skip to main content
logo
YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
15.96
-0.32 (-1.97%)
At close: Oct 1, 2025, 4:00 PM EDT
15.90
-0.06 (-0.38%)
After-hours: Oct 1, 2025, 5:08 PM EDT

NFLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202516.1016.1115.8515.96--1.97%309,604
Sep 30, 202516.4116.4116.0416.2816.28-0.49%174,101
Sep 29, 202516.2516.5616.1616.3616.36-0.30%127,058
Sep 26, 202516.4216.4516.3016.4116.410.31%210,512
Sep 25, 202516.3116.4716.1916.3616.360.43%92,846
Sep 24, 202516.3716.5016.1816.2916.29-1.03%196,361
Sep 23, 202516.5516.5616.3616.4616.46-0.48%105,112
Sep 22, 202516.4016.5716.4016.5416.54-0.18%247,245
Sep 19, 202516.4016.5716.3316.5716.571.35%257,885
Sep 18, 202516.6016.6216.3016.3516.35-3.48%239,130
Sep 17, 202516.7317.0116.7316.9416.531.80%239,292
Sep 16, 202516.7516.7516.6116.6416.24-0.24%87,577
Sep 15, 202516.4716.7216.3116.6816.281.28%198,213
Sep 12, 202516.7816.7916.4116.4716.07-1.38%281,049
Sep 11, 202517.4217.4216.5516.7016.30-4.02%364,645
Sep 10, 202517.4117.4517.2317.4016.98-0.06%80,002
Sep 9, 202517.2917.4417.2517.4116.991.28%70,994
Sep 8, 202517.2317.2917.0617.1916.78-0.06%118,808
Sep 5, 202517.3517.4917.1617.2016.79-0.58%127,477
Sep 4, 202517.0317.3117.0317.3016.881.47%99,161
Sep 3, 202516.9017.0516.7917.0516.641.07%110,135
Sep 2, 202516.6816.9016.4916.8716.460.18%170,025
Aug 29, 202517.1417.1416.7116.8416.43-1.23%148,377
Aug 28, 202516.9517.1416.9117.0516.640.53%104,850
Aug 27, 202516.9517.0116.8816.9616.55-0.24%199,135
Aug 26, 202516.9517.0016.8417.0016.590.65%117,734
Aug 25, 202516.7217.0416.7116.8916.481.02%150,765
Aug 22, 202516.7516.8316.6516.7216.32-0.12%243,194
Aug 21, 202516.7016.8816.6416.7416.34-3.24%173,078
Aug 20, 202517.3217.4217.0417.3016.43-0.12%200,066
Aug 19, 202517.6117.6117.0317.3216.44-1.98%292,729
Aug 18, 202517.6017.7417.5717.6716.780.40%338,736
Aug 15, 202517.5517.6517.4817.6016.710.51%126,986
Aug 14, 202517.2517.6217.2517.5116.621.63%166,935
Aug 13, 202517.5017.5617.2017.2316.36-1.09%152,918
Aug 12, 202517.4517.5017.2317.4216.540.23%126,538
Aug 11, 202517.2817.4217.1917.3816.500.52%190,403
Aug 8, 202517.0317.2917.0117.2916.421.59%101,813
Aug 7, 202517.0017.0816.8917.0216.160.35%96,489
Aug 6, 202516.6217.0016.6216.9616.102.05%123,145
Aug 5, 202516.9216.9216.5516.6215.78-1.66%154,111
Aug 4, 202516.8216.9516.7916.9016.051.26%135,134
Aug 1, 202516.6516.9516.6016.6915.850.24%180,399
Jul 31, 202516.9717.0416.6516.6515.81-2.00%237,207
Jul 30, 202516.8017.0016.7816.9916.131.19%182,398
Jul 29, 202516.8016.9216.7316.7915.94-0.36%200,160
Jul 28, 202516.9117.1116.7916.8516.00-0.65%257,126
Jul 25, 202516.9017.0016.8716.9616.100.36%370,259
Jul 24, 202516.8516.9316.6816.9016.05-2.20%433,935
Jul 23, 202517.5017.5017.2517.2815.99-1.14%322,951