Skip to main content
YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
17.37
+0.22 (1.28%)
At close: Jan 21, 2025, 4:00 PM
19.11
+1.74 (10.02%)
Pre-market: Jan 22, 2025, 8:09 AM EST

NFLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202517.2717.3717.0417.3717.371.28%262,224
Jan 17, 202517.0917.2416.9917.1517.151.72%136,286
Jan 16, 202517.1417.1816.7816.8616.86-0.35%74,172
Jan 15, 202516.7317.0916.5916.9216.922.30%111,356
Jan 14, 202516.8316.8316.4516.5416.54-1.25%160,232
Jan 13, 202516.6016.8016.5416.7516.750.54%108,897
Jan 10, 202517.2117.2116.6216.6616.66-4.14%239,257
Jan 8, 202517.4517.4917.3117.3817.38-3.50%115,089
Jan 7, 202518.0018.1217.8018.0117.43-0.83%279,908
Jan 6, 202518.1818.1917.8418.1617.570.55%319,276
Jan 3, 202518.2118.2818.0018.0617.47-0.33%112,520
Jan 2, 202518.2718.2917.9018.1217.53-0.49%113,510
Dec 31, 202418.3018.3218.1318.2117.62-0.65%65,945
Dec 30, 202418.2518.4118.1118.3317.74-0.65%75,627
Dec 27, 202418.6418.6418.1918.4517.85-1.02%95,416
Dec 26, 202418.7618.8118.5718.6418.04-1.22%81,073
Dec 24, 202418.6618.9118.5818.8718.262.11%70,500
Dec 23, 202418.5518.6218.3818.4817.88-0.54%128,847
Dec 20, 202418.2218.6718.2218.5817.980.27%53,805
Dec 19, 202418.5018.5618.3318.5317.932.09%54,677
Dec 18, 202418.7218.7218.1018.1517.56-2.99%79,172
Dec 17, 202418.7518.7818.6318.7118.10-0.16%88,878
Dec 16, 202418.6618.8018.6618.7418.130.16%122,867
Dec 13, 202418.6318.7718.4518.7118.10-0.90%160,915
Dec 12, 202418.9118.9118.7018.8818.27-4.89%140,406
Dec 11, 202419.6219.8519.5619.8518.361.85%241,359
Dec 10, 202419.4119.5319.3019.4918.030.41%140,178
Dec 9, 202419.6619.6619.1619.4117.96-2.12%156,554
Dec 6, 202419.4119.8319.3519.8318.351.43%119,888
Dec 5, 202419.4619.5719.3019.5518.091.14%73,232
Dec 4, 202419.2219.3819.1219.3317.880.73%77,686
Dec 3, 202419.1719.1918.9619.1917.750.10%58,188
Dec 2, 202419.0119.1718.9319.1717.741.00%81,778
Nov 29, 202418.9119.0218.8118.9817.561.12%30,008
Nov 27, 202418.6418.8918.4618.7717.370.64%74,764
Nov 26, 202418.5218.9218.5218.6517.250.43%72,813
Nov 25, 202419.3219.3218.5118.5717.18-3.28%95,462
Nov 22, 202419.1519.2719.0819.2017.760.37%42,421
Nov 21, 202418.9619.3118.8519.1317.700.95%54,172
Nov 20, 202418.8519.0118.6718.9517.531.12%105,826
Nov 19, 202418.3418.7518.3218.7417.342.13%83,751
Nov 18, 202418.0018.4117.8018.3516.981.66%197,818
Nov 15, 202418.1818.1817.9118.0516.70-1.26%132,591
Nov 14, 202418.2318.3118.1518.2816.91-3.59%121,740
Nov 13, 202418.9019.0318.7818.9616.820.69%196,289
Nov 12, 202418.6918.8418.5318.8316.701.56%167,522
Nov 11, 202418.4218.5418.3718.5416.450.93%167,196
Nov 8, 202418.3218.3718.2118.3716.300.11%99,874
Nov 7, 202418.2718.3518.2318.3516.280.71%101,538
Nov 6, 202418.2218.2417.9018.2216.161.22%45,782
Nov 5, 202418.0018.0017.8518.0015.970.78%42,913
Nov 4, 202417.9017.9017.6817.8615.840.39%67,445
Nov 1, 202417.7817.9017.6417.7915.780.06%87,916
Oct 31, 202417.7717.8217.6317.7815.770.17%29,590
Oct 30, 202417.8517.8517.6717.7515.75-0.28%35,341
Oct 29, 202417.5017.8317.5017.8015.791.08%37,774
Oct 28, 202417.8417.8417.5417.6115.62-0.34%52,629
Oct 25, 202417.7417.8417.6117.6715.680.11%47,077
Oct 24, 202417.4017.6617.4017.6515.66-30,540
Oct 23, 202417.8217.8217.4017.6515.66-1.07%44,436
Oct 22, 202417.9717.9717.7617.8415.83-0.17%44,961
Oct 21, 202417.9317.9317.6317.8715.850.79%127,098
Oct 18, 202417.1217.7817.1217.7315.739.78%319,228
Oct 17, 202416.4816.4816.0216.1514.33-6.54%120,835
Oct 16, 202417.2617.2817.1117.2814.61-43,418
Oct 15, 202417.5017.5017.1317.2814.61-0.80%76,733
Oct 14, 202417.6417.6517.3517.4214.73-0.91%68,484
Oct 11, 202417.6917.6917.5217.5814.87-0.11%45,402
Oct 10, 202417.3017.6017.3017.6014.880.74%17,519
Oct 9, 202417.3917.5117.3817.4714.770.23%17,397
Oct 8, 202417.1017.4317.1017.4314.742.41%31,583
Oct 7, 202417.1617.2216.9317.0214.39-1.90%41,292
Oct 4, 202417.1317.3517.1317.3514.671.34%31,278
Oct 3, 202417.1117.1316.9417.1214.48-0.17%24,881
Oct 2, 202416.9917.2216.9917.1514.500.76%36,067
Oct 1, 202417.1417.2116.8917.0214.39-0.70%21,020
Sep 30, 202416.9817.1416.9717.1414.490.35%40,207
Sep 27, 202417.1317.1316.9217.0814.44-0.52%34,581
Sep 26, 202417.4717.4716.9317.1714.52-1.15%48,456
Sep 25, 202417.4017.4517.2517.3714.69-0.17%29,835
Sep 24, 202417.1017.4017.0517.4014.712.23%76,698
Sep 23, 202416.9717.1516.9717.0214.390.29%95,633
Sep 20, 202416.9316.9816.8416.9714.35-28,088
Sep 19, 202416.9917.0116.7516.9714.351.62%33,729
Sep 18, 202416.9416.9416.6016.7014.12-1.07%75,940
Sep 17, 202416.7616.8816.7216.8814.271.14%23,871
Sep 16, 202416.7116.7516.5816.6914.11-0.06%18,709
Sep 13, 202416.4716.7016.4616.7014.121.27%19,209
Sep 12, 202416.3416.5316.3416.4913.940.18%37,176
Sep 11, 202416.2716.4615.8716.4613.921.92%20,233
Sep 10, 202416.1716.2415.9816.1513.66-0.06%28,611
Sep 9, 202416.0316.3016.0316.1613.671.25%39,528
Sep 6, 202416.4016.4015.8315.9613.50-4.72%54,334
Sep 5, 202416.7716.8116.5216.7513.73-0.18%35,154
Sep 4, 202416.4816.7816.4816.7813.750.96%17,163
Sep 3, 202417.1517.1716.4716.6213.62-3.09%52,244
Aug 30, 202416.9417.1516.8817.1514.051.00%25,080
Aug 29, 202416.7817.0816.7816.9813.911.49%29,176
Aug 28, 202417.0717.0716.5516.7313.71-1.82%24,423
Aug 27, 202416.8817.2116.8617.0413.960.83%32,870