Skip to main content
logo
YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
17.40
-0.01 (-0.06%)
At close: Sep 10, 2025, 4:00 PM
17.24
-0.16 (-0.92%)
After-hours: Sep 10, 2025, 8:00 PM EDT

NFLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202517.4117.4517.2317.4017.40-0.06%80,002
Sep 9, 202517.2917.4417.2517.4117.411.28%70,994
Sep 8, 202517.2317.2917.0617.1917.19-0.06%118,808
Sep 5, 202517.3517.4917.1617.2017.20-0.58%127,477
Sep 4, 202517.0317.3117.0317.3017.301.47%99,161
Sep 3, 202516.9017.0516.7917.0517.051.07%110,135
Sep 2, 202516.6816.9016.4916.8716.870.18%170,025
Aug 29, 202517.1417.1416.7116.8416.84-1.23%148,377
Aug 28, 202516.9517.1416.9117.0517.050.53%104,850
Aug 27, 202516.9517.0116.8816.9616.96-0.24%199,135
Aug 26, 202516.9517.0016.8417.0017.000.65%117,734
Aug 25, 202516.7217.0416.7116.8916.891.02%150,765
Aug 22, 202516.7516.8316.6516.7216.72-0.12%243,194
Aug 21, 202516.7016.8816.6416.7416.74-3.24%173,078
Aug 20, 202517.3217.4217.0417.3016.83-0.12%200,066
Aug 19, 202517.6117.6117.0317.3216.85-1.98%292,729
Aug 18, 202517.6017.7417.5717.6717.190.40%338,736
Aug 15, 202517.5517.6517.4817.6017.120.51%126,986
Aug 14, 202517.2517.6217.2517.5117.041.63%166,935
Aug 13, 202517.5017.5617.2017.2316.76-1.09%152,918
Aug 12, 202517.4517.5017.2317.4216.950.23%126,538
Aug 11, 202517.2817.4217.1917.3816.910.52%190,403
Aug 8, 202517.0317.2917.0117.2916.821.59%101,813
Aug 7, 202517.0017.0816.8917.0216.560.35%96,489
Aug 6, 202516.6217.0016.6216.9616.502.05%123,145
Aug 5, 202516.9216.9216.5516.6216.17-1.66%154,111
Aug 4, 202516.8216.9516.7916.9016.441.26%135,134
Aug 1, 202516.6516.9516.6016.6916.240.24%180,399
Jul 31, 202516.9717.0416.6516.6516.20-2.00%237,207
Jul 30, 202516.8017.0016.7816.9916.531.19%182,398
Jul 29, 202516.8016.9216.7316.7916.33-0.36%200,160
Jul 28, 202516.9117.1116.7916.8516.39-0.65%257,126
Jul 25, 202516.9017.0016.8716.9616.500.36%370,259
Jul 24, 202516.8516.9316.6816.9016.44-2.20%433,935
Jul 23, 202517.5017.5017.2517.2816.39-1.14%322,951
Jul 22, 202517.9517.9517.4517.4816.58-2.89%366,658
Jul 21, 202517.6618.0017.5818.0017.071.98%540,875
Jul 18, 202518.2318.2317.5517.6516.74-4.59%777,283
Jul 17, 202518.2518.5018.1518.5017.551.70%304,880
Jul 16, 202518.3318.3918.1518.1917.25-0.55%133,747
Jul 15, 202518.3518.3818.0618.2917.350.05%151,216
Jul 14, 202518.0918.3918.0818.2817.341.27%251,193
Jul 11, 202518.2318.2317.9018.0517.12-0.22%281,306
Jul 10, 202518.6018.6018.0318.0917.16-2.69%194,747
Jul 9, 202518.4518.6018.3118.5917.630.76%125,706
Jul 8, 202518.6018.6518.1818.4517.50-0.75%228,301
Jul 7, 202518.6918.6918.4418.5917.63-0.75%283,715
Jul 3, 202518.6518.7618.4818.7317.761.19%105,759
Jul 2, 202518.6518.7218.3618.5117.56-0.86%167,712
Jul 1, 202519.1819.2318.4918.6717.71-3.01%220,545