YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
14.52
-0.33 (-2.22%)
Nov 14, 2025, 10:05 AM EST - Market open
NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 14.79 | 14.79 | 14.61 | 14.61 | - | -1.62% | 90,078 |
| Nov 13, 2025 | 15.05 | 15.06 | 14.85 | 14.85 | 14.85 | -1.00% | 103,206 |
| Nov 12, 2025 | 14.88 | 15.14 | 14.81 | 15.00 | 14.91 | 0.74% | 110,524 |
| Nov 11, 2025 | 14.73 | 14.90 | 14.70 | 14.89 | 14.80 | 1.09% | 78,965 |
| Nov 10, 2025 | 14.59 | 14.80 | 14.59 | 14.73 | 14.65 | 1.59% | 125,154 |
| Nov 7, 2025 | 14.50 | 14.61 | 14.39 | 14.50 | 14.42 | - | 118,466 |
| Nov 6, 2025 | 14.41 | 14.56 | 14.36 | 14.50 | 14.42 | -0.62% | 114,680 |
| Nov 5, 2025 | 14.49 | 14.63 | 14.33 | 14.59 | 14.38 | - | 106,300 |
| Nov 4, 2025 | 14.53 | 14.65 | 14.48 | 14.59 | 14.38 | -0.21% | 115,944 |
| Nov 3, 2025 | 14.94 | 14.96 | 14.33 | 14.62 | 14.41 | -1.28% | 249,231 |
| Oct 31, 2025 | 14.75 | 15.00 | 14.65 | 14.81 | 14.60 | 2.14% | 237,528 |
| Oct 30, 2025 | 14.50 | 14.65 | 14.46 | 14.50 | 14.29 | -1.69% | 138,791 |
| Oct 29, 2025 | 14.69 | 14.81 | 14.68 | 14.75 | 14.42 | -0.54% | 135,855 |
| Oct 28, 2025 | 14.75 | 14.89 | 14.64 | 14.83 | 14.50 | 1.37% | 201,125 |
| Oct 27, 2025 | 14.67 | 14.72 | 14.56 | 14.63 | 14.30 | - | 256,708 |
| Oct 24, 2025 | 14.70 | 14.85 | 14.63 | 14.63 | 14.30 | -1.61% | 280,899 |
| Oct 23, 2025 | 15.07 | 15.07 | 14.66 | 14.87 | 14.53 | -0.87% | 291,310 |
| Oct 22, 2025 | 15.45 | 15.49 | 14.94 | 15.00 | 14.56 | -8.31% | 688,494 |
| Oct 21, 2025 | 16.26 | 16.43 | 16.26 | 16.36 | 15.88 | 0.31% | 233,894 |
| Oct 20, 2025 | 15.92 | 16.42 | 15.92 | 16.31 | 15.83 | 2.64% | 463,905 |
| Oct 17, 2025 | 15.80 | 15.93 | 15.67 | 15.89 | 15.42 | 1.27% | 157,997 |
| Oct 16, 2025 | 15.93 | 16.09 | 15.62 | 15.69 | 15.23 | -3.86% | 211,782 |
| Oct 15, 2025 | 16.58 | 16.58 | 16.32 | 16.32 | 15.46 | -0.97% | 271,309 |
| Oct 14, 2025 | 16.28 | 16.55 | 16.28 | 16.48 | 15.61 | -0.36% | 112,017 |
| Oct 13, 2025 | 16.50 | 16.62 | 16.33 | 16.54 | 15.67 | 0.24% | 114,521 |
| Oct 10, 2025 | 16.60 | 16.78 | 16.45 | 16.50 | 15.63 | -0.54% | 151,448 |
| Oct 9, 2025 | 16.38 | 16.67 | 16.38 | 16.59 | 15.71 | 1.28% | 135,022 |
| Oct 8, 2025 | 16.24 | 16.44 | 16.20 | 16.38 | 15.51 | 1.24% | 103,667 |
| Oct 7, 2025 | 16.00 | 16.27 | 15.99 | 16.18 | 15.32 | 1.89% | 137,063 |
| Oct 6, 2025 | 15.78 | 15.89 | 15.68 | 15.88 | 15.04 | 0.51% | 218,869 |
| Oct 3, 2025 | 15.84 | 15.88 | 15.65 | 15.80 | 14.96 | -0.25% | 176,178 |
| Oct 2, 2025 | 15.78 | 15.87 | 15.51 | 15.84 | 15.00 | -0.75% | 280,138 |
| Oct 1, 2025 | 16.10 | 16.11 | 15.85 | 15.96 | 15.12 | -1.97% | 310,258 |
| Sep 30, 2025 | 16.41 | 16.41 | 16.04 | 16.28 | 15.42 | -0.49% | 174,101 |
| Sep 29, 2025 | 16.25 | 16.56 | 16.16 | 16.36 | 15.49 | -0.30% | 127,058 |
| Sep 26, 2025 | 16.42 | 16.45 | 16.30 | 16.41 | 15.54 | 0.31% | 210,512 |
| Sep 25, 2025 | 16.31 | 16.47 | 16.19 | 16.36 | 15.49 | 0.43% | 92,846 |
| Sep 24, 2025 | 16.37 | 16.50 | 16.18 | 16.29 | 15.43 | -1.03% | 196,361 |
| Sep 23, 2025 | 16.55 | 16.56 | 16.36 | 16.46 | 15.59 | -0.48% | 105,112 |
| Sep 22, 2025 | 16.40 | 16.57 | 16.40 | 16.54 | 15.67 | -0.18% | 247,245 |
| Sep 19, 2025 | 16.40 | 16.57 | 16.33 | 16.57 | 15.69 | 1.35% | 257,885 |
| Sep 18, 2025 | 16.60 | 16.62 | 16.30 | 16.35 | 15.49 | -3.48% | 239,130 |
| Sep 17, 2025 | 16.73 | 17.01 | 16.73 | 16.94 | 15.66 | 1.80% | 239,292 |
| Sep 16, 2025 | 16.75 | 16.75 | 16.61 | 16.64 | 15.38 | -0.24% | 87,577 |
| Sep 15, 2025 | 16.47 | 16.72 | 16.31 | 16.68 | 15.42 | 1.28% | 198,213 |
| Sep 12, 2025 | 16.78 | 16.79 | 16.41 | 16.47 | 15.22 | -1.38% | 281,049 |
| Sep 11, 2025 | 17.42 | 17.42 | 16.55 | 16.70 | 15.44 | -4.02% | 364,645 |
| Sep 10, 2025 | 17.41 | 17.45 | 17.23 | 17.40 | 16.08 | -0.06% | 80,002 |
| Sep 9, 2025 | 17.29 | 17.44 | 17.25 | 17.41 | 16.09 | 1.28% | 70,994 |
| Sep 8, 2025 | 17.23 | 17.29 | 17.06 | 17.19 | 15.89 | -0.06% | 118,808 |