YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
16.79
-0.68 (-3.89%)
At close: Mar 28, 2025, 4:00 PM
16.93
+0.14 (0.83%)
After-hours: Mar 28, 2025, 8:00 PM EDT
NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.52 | 17.52 | 16.71 | 16.79 | 16.79 | -3.89% | 163,926 |
| Mar 27, 2025 | 17.48 | 17.66 | 17.34 | 17.47 | 17.47 | 0.40% | 122,186 |
| Mar 26, 2025 | 17.66 | 17.68 | 17.33 | 17.40 | 17.40 | -1.47% | 128,263 |
| Mar 25, 2025 | 17.49 | 17.70 | 17.45 | 17.66 | 17.66 | 2.08% | 113,737 |
| Mar 24, 2025 | 17.31 | 17.39 | 17.06 | 17.30 | 17.30 | 1.11% | 221,631 |
| Mar 21, 2025 | 16.87 | 17.18 | 16.87 | 17.11 | 17.11 | 0.94% | 45,551 |
| Mar 20, 2025 | 17.03 | 17.21 | 16.95 | 16.95 | 16.95 | -0.29% | 42,638 |
| Mar 19, 2025 | 16.66 | 17.21 | 16.60 | 17.00 | 17.00 | 2.16% | 68,739 |
| Mar 18, 2025 | 16.88 | 16.88 | 16.39 | 16.64 | 16.64 | -1.83% | 63,681 |
| Mar 17, 2025 | 16.74 | 17.12 | 16.70 | 16.95 | 16.95 | 2.67% | 153,613 |
| Mar 14, 2025 | 16.17 | 16.55 | 16.17 | 16.51 | 16.51 | 2.67% | 90,409 |
| Mar 13, 2025 | 16.43 | 16.50 | 16.02 | 16.08 | 16.08 | -2.01% | 74,523 |
| Mar 12, 2025 | 16.35 | 16.55 | 16.17 | 16.41 | 16.41 | 2.05% | 79,200 |
| Mar 11, 2025 | 15.54 | 16.30 | 15.54 | 16.08 | 16.08 | 2.68% | 167,033 |
| Mar 10, 2025 | 15.74 | 15.82 | 15.40 | 15.66 | 15.66 | -2.00% | 266,958 |
| Mar 7, 2025 | 16.12 | 16.24 | 15.49 | 15.98 | 15.98 | -1.66% | 389,221 |
| Mar 6, 2025 | 17.31 | 17.31 | 16.16 | 16.25 | 16.25 | -9.72% | 321,925 |
| Mar 5, 2025 | 17.91 | 18.08 | 17.72 | 18.00 | 17.57 | 1.87% | 246,235 |
| Mar 4, 2025 | 17.70 | 17.94 | 17.34 | 17.67 | 17.25 | -0.95% | 248,490 |
| Mar 3, 2025 | 18.00 | 18.02 | 17.61 | 17.84 | 17.41 | -0.45% | 337,002 |
| Feb 28, 2025 | 17.60 | 17.92 | 17.46 | 17.92 | 17.49 | 1.30% | 166,319 |
| Feb 27, 2025 | 18.12 | 18.12 | 17.50 | 17.69 | 17.26 | -2.21% | 147,333 |
| Feb 26, 2025 | 17.78 | 18.13 | 17.75 | 18.09 | 17.66 | 1.74% | 120,447 |
| Feb 25, 2025 | 17.90 | 18.01 | 17.33 | 17.78 | 17.35 | -0.78% | 225,015 |
| Feb 24, 2025 | 18.33 | 18.39 | 17.88 | 17.92 | 17.49 | -1.21% | 446,049 |
| Feb 21, 2025 | 18.59 | 18.61 | 18.14 | 18.14 | 17.70 | -1.89% | 188,279 |
| Feb 20, 2025 | 18.88 | 18.88 | 18.35 | 18.49 | 18.05 | -1.70% | 155,006 |
| Feb 19, 2025 | 18.70 | 18.84 | 18.52 | 18.81 | 18.36 | 0.59% | 171,474 |
| Feb 18, 2025 | 19.11 | 19.11 | 18.49 | 18.70 | 18.25 | -1.37% | 275,185 |
| Feb 14, 2025 | 18.79 | 18.96 | 18.79 | 18.96 | 18.50 | 0.90% | 295,910 |
| Feb 13, 2025 | 18.54 | 18.83 | 18.54 | 18.79 | 18.34 | 1.18% | 118,937 |
| Feb 12, 2025 | 18.29 | 18.62 | 18.16 | 18.57 | 18.12 | 0.81% | 100,521 |
| Feb 11, 2025 | 18.56 | 18.56 | 18.20 | 18.42 | 17.98 | -0.70% | 139,737 |
| Feb 10, 2025 | 18.46 | 18.62 | 18.40 | 18.55 | 18.10 | 0.05% | 186,676 |
| Feb 7, 2025 | 18.39 | 18.54 | 18.32 | 18.54 | 18.09 | 0.76% | 288,329 |
| Feb 6, 2025 | 18.33 | 18.40 | 18.18 | 18.40 | 17.96 | -5.25% | 258,245 |
| Feb 5, 2025 | 19.19 | 19.42 | 19.02 | 19.42 | 17.91 | 0.78% | 604,112 |
| Feb 4, 2025 | 18.99 | 19.29 | 18.88 | 19.27 | 17.77 | 1.64% | 314,197 |
| Feb 3, 2025 | 18.79 | 18.99 | 18.64 | 18.96 | 17.49 | -0.37% | 222,689 |
| Jan 31, 2025 | 18.78 | 19.06 | 18.78 | 19.03 | 17.55 | 0.42% | 133,356 |
| Jan 30, 2025 | 19.00 | 19.07 | 18.78 | 18.95 | 17.48 | 0.21% | 66,416 |
| Jan 29, 2025 | 18.84 | 18.94 | 18.68 | 18.91 | 17.44 | 1.07% | 56,901 |
| Jan 28, 2025 | 18.62 | 18.83 | 18.51 | 18.71 | 17.26 | 0.54% | 88,163 |
| Jan 27, 2025 | 18.76 | 18.91 | 18.54 | 18.61 | 17.16 | -1.01% | 196,293 |
| Jan 24, 2025 | 18.91 | 18.92 | 18.68 | 18.80 | 17.34 | -1.05% | 86,309 |
| Jan 23, 2025 | 18.47 | 19.00 | 18.41 | 19.00 | 17.52 | 4.28% | 151,831 |
| Jan 22, 2025 | 19.08 | 19.13 | 18.22 | 18.22 | 16.80 | 4.89% | 348,840 |
| Jan 21, 2025 | 17.27 | 17.37 | 17.04 | 17.37 | 16.02 | 1.28% | 262,224 |
| Jan 17, 2025 | 17.09 | 17.24 | 16.99 | 17.15 | 15.82 | 1.72% | 136,286 |
| Jan 16, 2025 | 17.14 | 17.18 | 16.78 | 16.86 | 15.55 | -0.35% | 74,172 |