Skip to main content
YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
19.23
+0.28 (1.47%)
Nov 21, 2024, 11:50 AM EST - Market open

NFLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.8519.0118.6718.9518.951.12%105,826
Nov 19, 202418.3418.7518.3218.7418.742.13%83,751
Nov 18, 202418.0018.4117.8018.3518.351.66%197,818
Nov 15, 202418.1818.1817.9118.0518.05-1.26%132,591
Nov 14, 202418.2318.3118.1518.2818.28-3.59%121,740
Nov 13, 202418.9019.0318.7818.9618.180.69%196,289
Nov 12, 202418.6918.8418.5318.8318.061.56%167,522
Nov 11, 202418.4218.5418.3718.5417.780.93%167,196
Nov 8, 202418.3218.3718.2118.3717.610.11%99,874
Nov 7, 202418.2718.3518.2318.3517.600.71%101,538
Nov 6, 202418.2218.2417.9018.2217.471.22%45,782
Nov 5, 202418.0018.0017.8518.0017.260.78%42,913
Nov 4, 202417.9017.9017.6817.8617.130.39%67,445
Nov 1, 202417.7817.9017.6417.7917.060.06%87,916
Oct 31, 202417.7717.8217.6317.7817.050.17%29,590
Oct 30, 202417.8517.8517.6717.7517.02-0.28%35,341
Oct 29, 202417.5017.8317.5017.8017.071.08%37,774
Oct 28, 202417.8417.8417.5417.6116.89-0.34%52,629
Oct 25, 202417.7417.8417.6117.6716.940.11%47,077
Oct 24, 202417.4017.6617.4017.6516.92-30,540
Oct 23, 202417.8217.8217.4017.6516.92-1.07%44,436
Oct 22, 202417.9717.9717.7617.8417.11-0.17%44,961
Oct 21, 202417.9317.9317.6317.8717.140.79%127,098
Oct 18, 202417.1217.7817.1217.7317.009.78%319,228
Oct 17, 202416.4816.4816.0216.1515.49-6.54%120,835
Oct 16, 202417.2617.2817.1117.2815.79-43,418
Oct 15, 202417.5017.5017.1317.2815.79-0.80%76,733
Oct 14, 202417.6417.6517.3517.4215.92-0.91%68,484
Oct 11, 202417.6917.6917.5217.5816.07-0.11%45,402
Oct 10, 202417.3017.6017.3017.6016.090.74%17,519
Oct 9, 202417.3917.5117.3817.4715.970.23%17,397
Oct 8, 202417.1017.4317.1017.4315.932.41%31,583
Oct 7, 202417.1617.2216.9317.0215.56-1.90%41,292
Oct 4, 202417.1317.3517.1317.3515.861.34%31,278
Oct 3, 202417.1117.1316.9417.1215.65-0.17%24,881
Oct 2, 202416.9917.2216.9917.1515.680.76%36,067
Oct 1, 202417.1417.2116.8917.0215.56-0.70%21,020
Sep 30, 202416.9817.1416.9717.1415.670.35%40,207
Sep 27, 202417.1317.1316.9217.0815.61-0.52%34,581
Sep 26, 202417.4717.4716.9317.1715.69-1.15%48,456
Sep 25, 202417.4017.4517.2517.3715.88-0.17%29,835
Sep 24, 202417.1017.4017.0517.4015.902.23%76,698
Sep 23, 202416.9717.1516.9717.0215.560.29%95,633
Sep 20, 202416.9316.9816.8416.9715.51-28,088
Sep 19, 202416.9917.0116.7516.9715.511.62%33,729
Sep 18, 202416.9416.9416.6016.7015.26-1.07%75,940
Sep 17, 202416.7616.8816.7216.8815.431.14%23,871
Sep 16, 202416.7116.7516.5816.6915.25-0.06%18,709
Sep 13, 202416.4716.7016.4616.7015.261.27%19,209
Sep 12, 202416.3416.5316.3416.4915.070.18%37,176
Sep 11, 202416.2716.4615.8716.4615.041.92%20,233
Sep 10, 202416.1716.2415.9816.1514.76-0.06%28,611
Sep 9, 202416.0316.3016.0316.1614.771.25%39,528
Sep 6, 202416.4016.4015.8315.9614.59-4.72%54,334
Sep 5, 202416.7716.8116.5216.7514.84-0.18%35,154
Sep 4, 202416.4816.7816.4816.7814.860.96%17,163
Sep 3, 202417.1517.1716.4716.6214.72-3.09%52,244
Aug 30, 202416.9417.1516.8817.1515.191.00%25,080
Aug 29, 202416.7817.0816.7816.9815.041.49%29,176
Aug 28, 202417.0717.0716.5516.7314.82-1.82%24,423
Aug 27, 202416.8817.2116.8617.0415.090.83%32,870
Aug 26, 202416.7216.9016.7016.9014.970.66%17,548
Aug 23, 202416.8416.9316.5716.7914.87-0.12%23,008
Aug 22, 202416.8317.0016.7316.8114.89-0.94%31,713
Aug 21, 202417.0017.0016.9316.9715.03-0.06%141,131
Aug 20, 202416.9516.9916.9116.9815.040.53%25,986
Aug 19, 202416.7116.9016.7116.8914.960.96%132,488
Aug 16, 202416.5816.8116.5816.7314.821.21%32,385
Aug 15, 202416.5516.5816.5016.5314.64-0.06%80,769
Aug 14, 202416.3016.5416.3016.5414.650.73%17,799
Aug 13, 202416.2316.4516.2316.4214.541.48%27,262
Aug 12, 202416.2216.2916.0916.1814.33-35,293
Aug 9, 202416.0216.2816.0216.1814.330.56%73,222
Aug 8, 202415.8216.1515.7716.0914.253.07%49,251
Aug 7, 202415.6816.0615.6115.6113.83-3.16%47,926
Aug 6, 202415.8416.4515.8416.1213.771.64%43,415
Aug 5, 202415.6916.0415.4115.8613.55-2.40%76,256
Aug 2, 202416.3116.3316.0616.2513.88-1.10%62,918
Aug 1, 202416.5916.9416.2616.4314.04-0.73%34,796
Jul 31, 202416.6416.6416.3916.5514.141.29%28,246
Jul 30, 202416.4816.6616.2716.3413.96-0.91%18,390
Jul 29, 202416.6916.6916.4016.4914.09-0.36%32,192
Jul 26, 202416.6816.8716.5116.5514.14-0.36%28,430
Jul 25, 202416.6716.9216.2316.6114.19-0.18%30,257
Jul 24, 202416.6216.9516.5516.6414.22-0.54%36,114
Jul 23, 202416.8316.8716.7016.7314.29-0.71%29,898
Jul 22, 202416.5516.9516.4916.8514.392.43%127,004
Jul 19, 202416.8717.5616.3716.4514.05-1.14%407,737
Jul 18, 202416.8716.8916.5516.6414.22-0.36%76,078
Jul 17, 202416.6416.7616.5616.7014.27-1.12%70,451
Jul 16, 202416.9817.0216.7816.8914.43-0.06%48,375
Jul 15, 202416.6417.1416.6416.9014.441.14%53,304
Jul 12, 202416.7716.8616.6016.7114.28-0.36%65,416
Jul 11, 202417.2517.2516.6716.7714.33-3.29%75,209
Jul 10, 202417.5717.5717.2117.3414.81-0.74%83,697
Jul 9, 202417.5117.6717.4717.4714.920.06%104,868
Jul 8, 202417.5417.5417.3617.4614.92-0.68%118,396
Jul 5, 202417.3717.6617.2517.5815.02-0.57%83,767
Jul 3, 202417.6517.7517.5617.6814.79-90,942
Jul 2, 202417.4117.6917.4117.6814.791.26%72,232