YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
11.26
-0.02 (-0.18%)
At close: Mar 16, 2026, 4:00 PM EDT
11.26
0.00 (0.00%)
After-hours: Mar 16, 2026, 4:10 PM EDT
NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 11.38 | 11.38 | 11.19 | 11.25 | - | -0.31% | 52,954 |
| Mar 13, 2026 | 11.21 | 11.29 | 11.17 | 11.28 | 11.28 | 0.80% | 38,266 |
| Mar 12, 2026 | 11.21 | 11.23 | 11.12 | 11.19 | 11.19 | -1.50% | 47,098 |
| Mar 11, 2026 | 11.84 | 11.84 | 11.36 | 11.36 | 11.18 | -2.15% | 52,136 |
| Mar 10, 2026 | 11.60 | 11.72 | 11.53 | 11.61 | 11.43 | -1.53% | 56,907 |
| Mar 9, 2026 | 11.66 | 11.79 | 11.56 | 11.79 | 11.61 | -0.25% | 109,991 |
| Mar 6, 2026 | 11.93 | 11.93 | 11.70 | 11.82 | 11.64 | 0.23% | 79,757 |
| Mar 5, 2026 | 11.84 | 11.84 | 11.73 | 11.79 | 11.61 | -0.40% | 79,993 |
| Mar 4, 2026 | 11.82 | 12.01 | 11.82 | 11.84 | 11.49 | 0.34% | 68,650 |
| Mar 3, 2026 | 11.67 | 11.91 | 11.63 | 11.80 | 11.45 | 0.51% | 124,514 |
| Mar 2, 2026 | 11.69 | 11.89 | 11.64 | 11.74 | 11.39 | -0.09% | 106,691 |
| Feb 27, 2026 | 11.45 | 11.78 | 11.11 | 11.75 | 11.40 | 12.33% | 1,545,166 |
| Feb 26, 2026 | 10.39 | 10.56 | 10.31 | 10.46 | 10.15 | 0.58% | 112,617 |
| Feb 25, 2026 | 10.05 | 10.41 | 10.03 | 10.40 | 10.02 | 4.63% | 98,545 |
| Feb 24, 2026 | 9.66 | 9.94 | 9.64 | 9.94 | 9.58 | 2.79% | 63,720 |
| Feb 23, 2026 | 9.85 | 9.85 | 9.60 | 9.67 | 9.32 | -3.01% | 106,404 |
| Feb 20, 2026 | 9.80 | 10.00 | 9.80 | 9.97 | 9.61 | 1.32% | 77,195 |
| Feb 19, 2026 | 9.91 | 9.97 | 9.82 | 9.84 | 9.48 | -1.40% | 32,220 |
| Feb 18, 2026 | 9.81 | 9.99 | 9.81 | 9.98 | 9.56 | 1.73% | 46,230 |
| Feb 17, 2026 | 9.84 | 9.94 | 9.70 | 9.81 | 9.39 | 0.31% | 54,958 |
| Feb 13, 2026 | 9.77 | 9.89 | 9.71 | 9.78 | 9.37 | 0.41% | 61,525 |
| Feb 12, 2026 | 10.15 | 10.15 | 9.66 | 9.74 | 9.33 | -4.98% | 230,509 |
| Feb 11, 2026 | 10.45 | 10.46 | 10.25 | 10.25 | 9.76 | -1.91% | 87,698 |
| Feb 10, 2026 | 10.50 | 10.72 | 10.45 | 10.45 | 9.95 | -0.48% | 52,354 |
| Feb 9, 2026 | 10.42 | 10.50 | 10.27 | 10.50 | 10.00 | 0.77% | 79,038 |
| Feb 6, 2026 | 10.31 | 10.50 | 10.31 | 10.42 | 9.92 | 1.07% | 133,259 |
| Feb 5, 2026 | 10.40 | 10.61 | 10.31 | 10.31 | 9.81 | -0.10% | 106,556 |
| Feb 4, 2026 | 10.32 | 10.46 | 10.22 | 10.32 | 9.77 | -0.10% | 87,649 |
| Feb 3, 2026 | 10.61 | 10.61 | 10.25 | 10.33 | 9.78 | -2.64% | 231,151 |
| Feb 2, 2026 | 10.61 | 10.84 | 10.61 | 10.61 | 10.04 | -1.58% | 75,133 |
| Jan 30, 2026 | 10.63 | 10.78 | 10.63 | 10.78 | 10.20 | 1.60% | 95,323 |
| Jan 29, 2026 | 10.76 | 10.76 | 10.56 | 10.61 | 10.04 | -2.75% | 78,914 |
| Jan 28, 2026 | 10.95 | 11.05 | 10.86 | 10.91 | 10.25 | -0.55% | 82,707 |
| Jan 27, 2026 | 10.96 | 10.99 | 10.78 | 10.97 | 10.30 | 0.09% | 78,681 |
| Jan 26, 2026 | 11.08 | 11.08 | 10.94 | 10.96 | 10.29 | -0.63% | 101,766 |
| Jan 23, 2026 | 10.71 | 11.03 | 10.71 | 11.03 | 10.36 | 2.99% | 128,802 |
| Jan 22, 2026 | 10.86 | 10.87 | 10.68 | 10.71 | 10.06 | -2.64% | 105,549 |
| Jan 21, 2026 | 10.70 | 11.02 | 10.56 | 11.00 | 10.27 | -1.35% | 284,581 |
| Jan 20, 2026 | 11.23 | 11.42 | 11.13 | 11.15 | 10.41 | -0.80% | 145,993 |
| Jan 16, 2026 | 11.23 | 11.29 | 11.20 | 11.24 | 10.50 | 0.09% | 70,252 |
| Jan 15, 2026 | 11.28 | 11.40 | 11.20 | 11.23 | 10.49 | -1.06% | 71,933 |
| Jan 14, 2026 | 11.59 | 11.59 | 11.27 | 11.35 | 10.54 | -1.05% | 96,092 |
| Jan 13, 2026 | 11.40 | 11.57 | 11.40 | 11.47 | 10.65 | 0.61% | 112,644 |
| Jan 12, 2026 | 11.39 | 11.49 | 11.39 | 11.40 | 10.59 | - | 126,954 |
| Jan 9, 2026 | 11.49 | 11.49 | 11.28 | 11.40 | 10.59 | -0.96% | 158,073 |
| Jan 8, 2026 | 11.56 | 11.59 | 11.43 | 11.51 | 10.69 | -0.95% | 75,641 |
| Jan 7, 2026 | 11.64 | 11.80 | 11.55 | 11.62 | 10.72 | - | 155,567 |
| Jan 6, 2026 | 11.63 | 11.65 | 11.51 | 11.62 | 10.72 | - | 127,975 |
| Jan 5, 2026 | 11.62 | 11.79 | 11.62 | 11.62 | 10.72 | -0.26% | 161,245 |
| Jan 2, 2026 | 12.01 | 12.01 | 11.62 | 11.65 | 10.75 | -3.00% | 249,479 |