YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
11.35
-0.12 (-1.05%)
At close: Jan 14, 2026, 4:00 PM EST
11.33
-0.02 (-0.18%)
After-hours: Jan 14, 2026, 8:00 PM EST
NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 11.59 | 11.59 | 11.27 | 11.35 | 11.35 | -1.05% | 95,934 |
| Jan 13, 2026 | 11.40 | 11.57 | 11.40 | 11.47 | 11.47 | 0.61% | 104,733 |
| Jan 12, 2026 | 11.39 | 11.49 | 11.39 | 11.40 | 11.40 | - | 126,658 |
| Jan 9, 2026 | 11.49 | 11.49 | 11.28 | 11.40 | 11.40 | -0.96% | 156,981 |
| Jan 8, 2026 | 11.56 | 11.59 | 11.43 | 11.51 | 11.51 | -0.95% | 75,595 |
| Jan 7, 2026 | 11.64 | 11.80 | 11.55 | 11.62 | 11.55 | - | 155,567 |
| Jan 6, 2026 | 11.63 | 11.65 | 11.51 | 11.62 | 11.55 | - | 127,975 |
| Jan 5, 2026 | 11.62 | 11.79 | 11.62 | 11.62 | 11.55 | -0.26% | 161,245 |
| Jan 2, 2026 | 12.01 | 12.01 | 11.62 | 11.65 | 11.58 | -3.00% | 249,479 |
| Dec 31, 2025 | 11.99 | 12.08 | 11.95 | 12.01 | 11.86 | -0.25% | 150,542 |
| Dec 30, 2025 | 11.96 | 12.04 | 11.96 | 12.04 | 11.89 | 0.33% | 197,953 |
| Dec 29, 2025 | 11.98 | 12.09 | 11.98 | 12.00 | 11.85 | -0.17% | 237,173 |
| Dec 26, 2025 | 11.94 | 12.06 | 11.94 | 12.02 | 11.87 | -0.25% | 151,887 |
| Dec 24, 2025 | 11.95 | 12.05 | 11.93 | 12.05 | 11.82 | 0.42% | 498,835 |
| Dec 23, 2025 | 12.02 | 12.05 | 11.95 | 12.00 | 11.77 | - | 126,371 |
| Dec 22, 2025 | 12.12 | 12.14 | 11.95 | 12.00 | 11.77 | -0.83% | 450,733 |
| Dec 19, 2025 | 12.03 | 12.22 | 12.02 | 12.10 | 11.87 | 0.83% | 145,797 |
| Dec 18, 2025 | 12.17 | 12.23 | 12.00 | 12.00 | 11.77 | -0.83% | 138,374 |
| Dec 17, 2025 | 12.26 | 12.40 | 12.10 | 12.10 | 11.82 | -0.58% | 171,203 |
| Dec 16, 2025 | 12.00 | 12.18 | 12.00 | 12.17 | 11.89 | 1.00% | 155,935 |
| Dec 15, 2025 | 12.24 | 12.25 | 12.01 | 12.05 | 11.77 | -0.58% | 211,723 |
| Dec 12, 2025 | 12.20 | 12.38 | 12.12 | 12.12 | 11.84 | 0.92% | 170,824 |
| Dec 11, 2025 | 11.97 | 12.14 | 11.91 | 12.01 | 11.73 | 0.33% | 112,180 |
| Dec 10, 2025 | 12.34 | 12.46 | 11.92 | 11.97 | 11.63 | -3.47% | 237,395 |
| Dec 9, 2025 | 12.39 | 12.51 | 12.30 | 12.40 | 12.05 | -0.24% | 221,169 |
| Dec 8, 2025 | 12.84 | 12.84 | 12.27 | 12.43 | 12.08 | -3.27% | 319,887 |
| Dec 5, 2025 | 12.71 | 13.38 | 12.56 | 12.85 | 12.48 | -2.13% | 424,556 |
| Dec 4, 2025 | 13.22 | 13.36 | 13.05 | 13.13 | 12.76 | -2.23% | 132,529 |
| Dec 3, 2025 | 13.80 | 13.80 | 13.25 | 13.43 | 12.87 | -3.73% | 173,429 |
| Dec 2, 2025 | 13.96 | 14.03 | 13.85 | 13.95 | 13.37 | 0.14% | 114,987 |
| Dec 1, 2025 | 13.73 | 13.99 | 13.72 | 13.93 | 13.35 | 0.22% | 152,706 |
| Nov 28, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.32 | 1.16% | 25,130 |
| Nov 26, 2025 | 13.62 | 13.86 | 13.62 | 13.74 | 13.08 | 1.33% | 86,656 |
| Nov 25, 2025 | 13.77 | 13.77 | 13.55 | 13.56 | 12.91 | -2.31% | 81,305 |
| Nov 24, 2025 | 13.50 | 13.93 | 13.48 | 13.88 | 13.21 | 2.81% | 216,956 |
| Nov 21, 2025 | 13.60 | 13.80 | 13.50 | 13.50 | 12.85 | -1.24% | 233,850 |
| Nov 20, 2025 | 14.39 | 14.39 | 13.67 | 13.67 | 13.01 | -4.41% | 245,399 |
| Nov 19, 2025 | 14.73 | 14.73 | 14.17 | 14.30 | 13.53 | -2.85% | 210,327 |
| Nov 18, 2025 | 14.31 | 14.90 | 14.25 | 14.72 | 13.92 | 3.08% | 221,203 |
| Nov 17, 2025 | 14.29 | 14.52 | 14.20 | 14.28 | 13.51 | -1.31% | 187,658 |
| Nov 14, 2025 | 14.79 | 14.79 | 14.41 | 14.47 | 13.69 | -2.56% | 310,902 |
| Nov 13, 2025 | 15.05 | 15.06 | 14.85 | 14.85 | 14.05 | -1.00% | 103,206 |
| Nov 12, 2025 | 14.88 | 15.14 | 14.81 | 15.00 | 14.11 | 0.74% | 110,524 |
| Nov 11, 2025 | 14.73 | 14.90 | 14.70 | 14.89 | 14.00 | 1.09% | 78,965 |
| Nov 10, 2025 | 14.59 | 14.80 | 14.59 | 14.73 | 13.85 | 1.59% | 125,154 |
| Nov 7, 2025 | 14.50 | 14.61 | 14.39 | 14.50 | 13.64 | - | 118,466 |
| Nov 6, 2025 | 14.41 | 14.56 | 14.36 | 14.50 | 13.64 | -0.62% | 114,680 |
| Nov 5, 2025 | 14.49 | 14.63 | 14.33 | 14.59 | 13.60 | - | 106,637 |
| Nov 4, 2025 | 14.53 | 14.65 | 14.48 | 14.59 | 13.60 | -0.21% | 115,944 |
| Nov 3, 2025 | 14.94 | 14.96 | 14.33 | 14.62 | 13.63 | -1.28% | 249,231 |