YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
18.07
+0.01 (0.06%)
At close: May 9, 2025, 4:00 PM
18.07
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 18.18 | 18.18 | 17.96 | 18.07 | 18.07 | 0.06% | 156,964 |
| May 8, 2025 | 18.34 | 18.36 | 18.01 | 18.06 | 18.06 | -0.99% | 139,197 |
| May 7, 2025 | 17.97 | 18.25 | 17.96 | 18.24 | 18.24 | 1.90% | 192,710 |
| May 6, 2025 | 17.76 | 18.04 | 17.76 | 17.90 | 17.90 | 0.34% | 114,003 |
| May 5, 2025 | 17.55 | 17.97 | 17.47 | 17.84 | 17.84 | -1.11% | 224,938 |
| May 2, 2025 | 18.06 | 18.09 | 17.97 | 18.04 | 18.04 | 0.67% | 451,096 |
| May 1, 2025 | 17.87 | 17.99 | 17.76 | 17.92 | 17.92 | -4.68% | 307,621 |
| Apr 30, 2025 | 18.76 | 18.85 | 18.50 | 18.80 | 17.88 | 0.21% | 479,061 |
| Apr 29, 2025 | 18.53 | 18.78 | 18.39 | 18.76 | 17.84 | 1.08% | 233,615 |
| Apr 28, 2025 | 18.48 | 18.59 | 18.21 | 18.56 | 17.65 | 1.14% | 232,501 |
| Apr 25, 2025 | 18.29 | 18.45 | 18.28 | 18.35 | 17.45 | 0.38% | 161,528 |
| Apr 24, 2025 | 18.03 | 18.39 | 18.03 | 18.28 | 17.39 | 1.50% | 391,833 |
| Apr 23, 2025 | 18.13 | 18.13 | 17.91 | 18.01 | 17.13 | 0.45% | 147,309 |
| Apr 22, 2025 | 17.58 | 18.10 | 17.58 | 17.93 | 17.05 | 4.12% | 348,433 |
| Apr 21, 2025 | 17.21 | 17.63 | 17.04 | 17.22 | 16.38 | 2.07% | 468,936 |
| Apr 17, 2025 | 16.95 | 17.00 | 16.65 | 16.87 | 16.04 | - | 119,061 |
| Apr 16, 2025 | 16.99 | 16.99 | 16.61 | 16.87 | 16.04 | -0.41% | 106,145 |
| Apr 15, 2025 | 16.71 | 17.09 | 16.58 | 16.94 | 16.11 | 3.17% | 141,110 |
| Apr 14, 2025 | 16.48 | 16.59 | 16.20 | 16.42 | 15.62 | 1.36% | 92,108 |
| Apr 11, 2025 | 16.15 | 16.30 | 15.95 | 16.20 | 15.41 | - | 53,724 |
| Apr 10, 2025 | 16.05 | 16.23 | 15.70 | 16.20 | 15.41 | -0.43% | 75,126 |
| Apr 9, 2025 | 14.97 | 16.30 | 14.97 | 16.27 | 15.47 | 7.04% | 144,765 |
| Apr 8, 2025 | 15.74 | 15.95 | 15.07 | 15.20 | 14.46 | -3.12% | 137,787 |
| Apr 7, 2025 | 14.51 | 15.72 | 14.42 | 15.69 | 14.92 | 4.60% | 213,451 |
| Apr 4, 2025 | 15.74 | 15.78 | 14.91 | 15.00 | 14.27 | -6.31% | 303,444 |
| Apr 3, 2025 | 15.79 | 16.44 | 15.64 | 16.01 | 15.23 | -5.04% | 193,632 |
| Apr 2, 2025 | 16.58 | 17.03 | 16.58 | 16.86 | 15.45 | 0.60% | 143,669 |
| Apr 1, 2025 | 16.64 | 16.81 | 16.49 | 16.76 | 15.36 | 0.06% | 121,468 |
| Mar 31, 2025 | 16.54 | 16.80 | 16.28 | 16.75 | 15.35 | -0.24% | 174,588 |
| Mar 28, 2025 | 17.52 | 17.52 | 16.71 | 16.79 | 15.39 | -3.89% | 163,926 |
| Mar 27, 2025 | 17.48 | 17.66 | 17.34 | 17.47 | 16.01 | 0.40% | 122,186 |
| Mar 26, 2025 | 17.66 | 17.68 | 17.33 | 17.40 | 15.95 | -1.47% | 128,263 |
| Mar 25, 2025 | 17.49 | 17.70 | 17.45 | 17.66 | 16.19 | 2.08% | 113,737 |
| Mar 24, 2025 | 17.31 | 17.39 | 17.06 | 17.30 | 15.86 | 1.11% | 221,631 |
| Mar 21, 2025 | 16.87 | 17.18 | 16.87 | 17.11 | 15.68 | 0.94% | 45,551 |
| Mar 20, 2025 | 17.03 | 17.21 | 16.95 | 16.95 | 15.54 | -0.29% | 42,638 |
| Mar 19, 2025 | 16.66 | 17.21 | 16.60 | 17.00 | 15.58 | 2.16% | 68,739 |
| Mar 18, 2025 | 16.88 | 16.88 | 16.39 | 16.64 | 15.25 | -1.83% | 63,681 |
| Mar 17, 2025 | 16.74 | 17.12 | 16.70 | 16.95 | 15.54 | 2.67% | 153,613 |
| Mar 14, 2025 | 16.17 | 16.55 | 16.17 | 16.51 | 15.13 | 2.67% | 90,409 |
| Mar 13, 2025 | 16.43 | 16.50 | 16.02 | 16.08 | 14.74 | -2.01% | 74,523 |
| Mar 12, 2025 | 16.35 | 16.55 | 16.17 | 16.41 | 15.04 | 2.05% | 79,200 |
| Mar 11, 2025 | 15.54 | 16.30 | 15.54 | 16.08 | 14.74 | 2.68% | 167,033 |
| Mar 10, 2025 | 15.74 | 15.82 | 15.40 | 15.66 | 14.35 | -2.00% | 266,958 |
| Mar 7, 2025 | 16.12 | 16.24 | 15.49 | 15.98 | 14.65 | -1.66% | 389,221 |
| Mar 6, 2025 | 17.31 | 17.31 | 16.16 | 16.25 | 14.89 | -9.72% | 321,925 |
| Mar 5, 2025 | 17.91 | 18.08 | 17.72 | 18.00 | 16.10 | 1.87% | 246,235 |
| Mar 4, 2025 | 17.70 | 17.94 | 17.34 | 17.67 | 15.81 | -0.95% | 248,490 |
| Mar 3, 2025 | 18.00 | 18.02 | 17.61 | 17.84 | 15.96 | -0.45% | 337,002 |
| Feb 28, 2025 | 17.60 | 17.92 | 17.46 | 17.92 | 16.03 | 1.30% | 166,319 |