YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
7.94
+0.13 (1.64%)
At close: Aug 28, 2026, 4:00 PM EDT
7.94
0.00 (0.02%)
After-hours: Aug 28, 2026, 8:00 PM EDT
NFLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.83 | 7.98 | 7.83 | 7.94 | 7.94 | 1.61% | 68,006 |
| Aug 27, 2026 | 7.90 | 7.90 | 7.77 | 7.81 | 7.81 | -1.33% | 43,271 |
| Aug 26, 2026 | 7.99 | 8.00 | 7.94 | 7.98 | 7.92 | -0.25% | 13,106 |
| Aug 25, 2026 | 7.88 | 8.00 | 7.88 | 8.00 | 7.94 | 2.30% | 28,396 |
| Aug 24, 2026 | 7.80 | 7.88 | 7.80 | 7.82 | 7.76 | 0.04% | 32,356 |
| Aug 21, 2026 | 7.90 | 7.90 | 7.80 | 7.82 | 7.76 | -0.36% | 42,579 |
| Aug 20, 2026 | 7.90 | 7.90 | 7.82 | 7.85 | 7.78 | - | 39,395 |
| Aug 19, 2026 | 7.77 | 7.96 | 7.77 | 7.91 | 7.78 | 2.13% | 127,347 |
| Aug 18, 2026 | 7.70 | 7.82 | 7.66 | 7.74 | 7.62 | 0.78% | 57,234 |
| Aug 17, 2026 | 7.75 | 7.77 | 7.55 | 7.68 | 7.56 | -0.97% | 87,519 |
| Aug 14, 2026 | 7.85 | 7.85 | 7.73 | 7.76 | 7.64 | -0.32% | 69,449 |
| Aug 13, 2026 | 7.63 | 7.78 | 7.63 | 7.78 | 7.66 | 2.47% | 55,639 |
| Aug 12, 2026 | 7.65 | 7.66 | 7.59 | 7.65 | 7.48 | -0.06% | 28,881 |
| Aug 11, 2026 | 7.72 | 7.77 | 7.65 | 7.65 | 7.48 | -1.10% | 41,103 |
| Aug 10, 2026 | 7.56 | 7.74 | 7.56 | 7.74 | 7.56 | 1.64% | 30,711 |
| Aug 7, 2026 | 7.54 | 7.64 | 7.54 | 7.61 | 7.44 | 0.40% | 39,248 |
| Aug 6, 2026 | 7.59 | 7.60 | 7.52 | 7.58 | 7.41 | -0.18% | 48,234 |
| Aug 5, 2026 | 7.60 | 7.67 | 7.58 | 7.66 | 7.43 | 0.92% | 65,822 |
| Aug 4, 2026 | 7.58 | 7.60 | 7.52 | 7.59 | 7.36 | 0.30% | 52,554 |
| Aug 3, 2026 | 7.50 | 7.61 | 7.49 | 7.57 | 7.34 | 0.64% | 40,048 |
| Jul 31, 2026 | 7.56 | 7.56 | 7.41 | 7.52 | 7.29 | 0.13% | 32,723 |
| Jul 30, 2026 | 7.45 | 7.52 | 7.40 | 7.51 | 7.28 | -0.47% | 40,693 |
| Jul 29, 2026 | 7.49 | 7.59 | 7.49 | 7.59 | 7.31 | 0.80% | 40,210 |
| Jul 28, 2026 | 7.35 | 7.61 | 7.35 | 7.53 | 7.26 | 1.62% | 84,120 |
| Jul 27, 2026 | 7.34 | 7.46 | 7.34 | 7.41 | 7.14 | 0.41% | 54,792 |
| Jul 24, 2026 | 7.28 | 7.40 | 7.21 | 7.38 | 7.11 | 1.37% | 64,004 |
| Jul 23, 2026 | 7.20 | 7.31 | 7.20 | 7.28 | 7.02 | 0.29% | 64,577 |
| Jul 22, 2026 | 7.29 | 7.43 | 7.29 | 7.31 | 7.00 | -0.06% | 52,740 |
| Jul 21, 2026 | 7.22 | 7.31 | 7.18 | 7.31 | 7.00 | 1.58% | 40,831 |
| Jul 20, 2026 | 7.35 | 7.35 | 7.17 | 7.20 | 6.89 | -3.10% | 89,207 |
| Jul 17, 2026 | 7.05 | 7.43 | 7.00 | 7.43 | 7.11 | -5.35% | 174,796 |
| Jul 16, 2026 | 7.76 | 7.85 | 7.72 | 7.85 | 7.51 | 1.02% | 86,530 |
| Jul 15, 2026 | 7.81 | 7.94 | 7.78 | 7.81 | 7.44 | -0.13% | 42,786 |
| Jul 14, 2026 | 7.80 | 7.85 | 7.72 | 7.82 | 7.45 | -0.89% | 83,133 |
| Jul 13, 2026 | 7.91 | 7.98 | 7.85 | 7.89 | 7.51 | 1.15% | 53,547 |
| Jul 10, 2026 | 7.99 | 7.99 | 7.73 | 7.80 | 7.43 | -2.50% | 107,998 |
| Jul 9, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 7.62 | -0.16% | 46,936 |
| Jul 8, 2026 | 8.10 | 8.12 | 7.99 | 8.06 | 7.63 | -0.61% | 62,986 |
| Jul 7, 2026 | 8.23 | 8.23 | 8.11 | 8.11 | 7.68 | - | 29,868 |
| Jul 6, 2026 | 8.18 | 8.21 | 8.08 | 8.11 | 7.68 | -1.93% | 95,620 |
| Jul 2, 2026 | 8.11 | 8.27 | 8.11 | 8.27 | 7.83 | 2.61% | 85,676 |
| Jul 1, 2026 | 7.91 | 8.11 | 7.91 | 8.11 | 7.63 | 2.79% | 66,021 |
| Jun 30, 2026 | 8.02 | 8.05 | 7.89 | 7.89 | 7.42 | -2.11% | 65,322 |
| Jun 29, 2026 | 8.11 | 8.21 | 8.06 | 8.06 | 7.58 | -0.49% | 80,856 |
| Jun 26, 2026 | 7.96 | 8.15 | 7.93 | 8.10 | 7.62 | 3.58% | 61,716 |
| Jun 25, 2026 | 7.85 | 8.00 | 7.81 | 7.82 | 7.36 | -0.99% | 93,980 |
| Jun 24, 2026 | 8.00 | 8.09 | 7.93 | 7.95 | 7.43 | -1.24% | 88,567 |
| Jun 23, 2026 | 8.06 | 8.15 | 8.03 | 8.05 | 7.52 | -0.25% | 96,279 |
| Jun 22, 2026 | 8.42 | 8.49 | 7.95 | 8.07 | 7.54 | -5.28% | 217,787 |
| Jun 18, 2026 | 8.50 | 8.59 | 8.40 | 8.52 | 7.96 | 0.40% | 83,738 |