Skip to main content
YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
18.58
+0.05 (0.27%)
Dec 20, 2024, 4:00 PM EST - Market closed

NFLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.2218.6718.2218.5818.580.27%53,805
Dec 19, 202418.5018.5618.3318.5318.532.09%54,677
Dec 18, 202418.7218.7218.1018.1518.15-2.99%79,172
Dec 17, 202418.7518.7818.6318.7118.71-0.16%88,878
Dec 16, 202418.6618.8018.6618.7418.740.16%122,867
Dec 13, 202418.6318.7718.4518.7118.71-0.90%160,915
Dec 12, 202418.9118.9118.7018.8818.88-4.89%140,406
Dec 11, 202419.6219.8519.5619.8518.981.85%241,359
Dec 10, 202419.4119.5319.3019.4918.640.41%140,178
Dec 9, 202419.6619.6619.1619.4118.56-2.12%156,554
Dec 6, 202419.4119.8319.3519.8318.961.43%119,888
Dec 5, 202419.4619.5719.3019.5518.691.14%73,232
Dec 4, 202419.2219.3819.1219.3318.480.73%77,686
Dec 3, 202419.1719.1918.9619.1918.350.10%58,188
Dec 2, 202419.0119.1718.9319.1718.331.00%81,778
Nov 29, 202418.9119.0218.8118.9818.151.12%30,008
Nov 27, 202418.6418.8918.4618.7717.950.64%74,764
Nov 26, 202418.5218.9218.5218.6517.830.43%72,813
Nov 25, 202419.3219.3218.5118.5717.76-3.28%95,462
Nov 22, 202419.1519.2719.0819.2018.360.37%42,421
Nov 21, 202418.9619.3118.8519.1318.290.95%54,172
Nov 20, 202418.8519.0118.6718.9518.121.12%105,826
Nov 19, 202418.3418.7518.3218.7417.922.13%83,751
Nov 18, 202418.0018.4117.8018.3517.551.66%197,818
Nov 15, 202418.1818.1817.9118.0517.26-1.26%132,591
Nov 14, 202418.2318.3118.1518.2817.48-3.59%121,740
Nov 13, 202418.9019.0318.7818.9617.380.69%196,289
Nov 12, 202418.6918.8418.5318.8317.261.56%167,522
Nov 11, 202418.4218.5418.3718.5417.000.93%167,196
Nov 8, 202418.3218.3718.2118.3716.840.11%99,874
Nov 7, 202418.2718.3518.2318.3516.820.71%101,538
Nov 6, 202418.2218.2417.9018.2216.711.22%45,782
Nov 5, 202418.0018.0017.8518.0016.500.78%42,913
Nov 4, 202417.9017.9017.6817.8616.380.39%67,445
Nov 1, 202417.7817.9017.6417.7916.310.06%87,916
Oct 31, 202417.7717.8217.6317.7816.300.17%29,590
Oct 30, 202417.8517.8517.6717.7516.27-0.28%35,341
Oct 29, 202417.5017.8317.5017.8016.321.08%37,774
Oct 28, 202417.8417.8417.5417.6116.15-0.34%52,629
Oct 25, 202417.7417.8417.6117.6716.200.11%47,077
Oct 24, 202417.4017.6617.4017.6516.18-30,540
Oct 23, 202417.8217.8217.4017.6516.18-1.07%44,436
Oct 22, 202417.9717.9717.7617.8416.36-0.17%44,961
Oct 21, 202417.9317.9317.6317.8716.380.79%127,098
Oct 18, 202417.1217.7817.1217.7316.269.78%319,228
Oct 17, 202416.4816.4816.0216.1514.81-6.54%120,835
Oct 16, 202417.2617.2817.1117.2815.10-43,418
Oct 15, 202417.5017.5017.1317.2815.10-0.80%76,733
Oct 14, 202417.6417.6517.3517.4215.22-0.91%68,484
Oct 11, 202417.6917.6917.5217.5815.36-0.11%45,402
Oct 10, 202417.3017.6017.3017.6015.380.74%17,519
Oct 9, 202417.3917.5117.3817.4715.270.23%17,397
Oct 8, 202417.1017.4317.1017.4315.232.41%31,583
Oct 7, 202417.1617.2216.9317.0214.87-1.90%41,292
Oct 4, 202417.1317.3517.1317.3515.161.34%31,278
Oct 3, 202417.1117.1316.9417.1214.96-0.17%24,881
Oct 2, 202416.9917.2216.9917.1514.990.76%36,067
Oct 1, 202417.1417.2116.8917.0214.87-0.70%21,020
Sep 30, 202416.9817.1416.9717.1414.980.35%40,207
Sep 27, 202417.1317.1316.9217.0814.93-0.52%34,581
Sep 26, 202417.4717.4716.9317.1715.01-1.15%48,456
Sep 25, 202417.4017.4517.2517.3715.18-0.17%29,835
Sep 24, 202417.1017.4017.0517.4015.212.23%76,698
Sep 23, 202416.9717.1516.9717.0214.870.29%95,633
Sep 20, 202416.9316.9816.8416.9714.83-28,088
Sep 19, 202416.9917.0116.7516.9714.831.62%33,729
Sep 18, 202416.9416.9416.6016.7014.60-1.07%75,940
Sep 17, 202416.7616.8816.7216.8814.751.14%23,871
Sep 16, 202416.7116.7516.5816.6914.59-0.06%18,709
Sep 13, 202416.4716.7016.4616.7014.601.27%19,209
Sep 12, 202416.3416.5316.3416.4914.410.18%37,176
Sep 11, 202416.2716.4615.8716.4614.391.92%20,233
Sep 10, 202416.1716.2415.9816.1514.11-0.06%28,611
Sep 9, 202416.0316.3016.0316.1614.121.25%39,528
Sep 6, 202416.4016.4015.8315.9613.95-4.72%54,334
Sep 5, 202416.7716.8116.5216.7514.19-0.18%35,154
Sep 4, 202416.4816.7816.4816.7814.210.96%17,163
Sep 3, 202417.1517.1716.4716.6214.08-3.09%52,244
Aug 30, 202416.9417.1516.8817.1514.521.00%25,080
Aug 29, 202416.7817.0816.7816.9814.381.49%29,176
Aug 28, 202417.0717.0716.5516.7314.17-1.82%24,423
Aug 27, 202416.8817.2116.8617.0414.430.83%32,870
Aug 26, 202416.7216.9016.7016.9014.310.66%17,548
Aug 23, 202416.8416.9316.5716.7914.22-0.12%23,008
Aug 22, 202416.8317.0016.7316.8114.24-0.94%31,713
Aug 21, 202417.0017.0016.9316.9714.37-0.06%141,131
Aug 20, 202416.9516.9916.9116.9814.380.53%25,986
Aug 19, 202416.7116.9016.7116.8914.300.96%132,488
Aug 16, 202416.5816.8116.5816.7314.171.21%32,385
Aug 15, 202416.5516.5816.5016.5314.00-0.06%80,769
Aug 14, 202416.3016.5416.3016.5414.010.73%17,799
Aug 13, 202416.2316.4516.2316.4213.911.48%27,262
Aug 12, 202416.2216.2916.0916.1813.70-35,293
Aug 9, 202416.0216.2816.0216.1813.700.56%73,222
Aug 8, 202415.8216.1515.7716.0913.633.07%49,251
Aug 7, 202415.6816.0615.6115.6113.22-3.16%47,926
Aug 6, 202415.8416.4515.8416.1213.171.64%43,415
Aug 5, 202415.6916.0415.4115.8612.96-2.40%76,256
Aug 2, 202416.3116.3316.0616.2513.27-1.10%62,918
Aug 1, 202416.5916.9416.2616.4313.42-0.73%34,796