YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
7.81
-0.01 (-0.13%)
Jul 15, 2026, 4:00 PM EDT - Market closed
NFLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 7.81 | 7.94 | 7.78 | 7.81 | 7.81 | -0.13% | 42,495 |
| Jul 14, 2026 | 7.80 | 7.85 | 7.72 | 7.82 | 7.82 | -0.89% | 83,133 |
| Jul 13, 2026 | 7.91 | 7.98 | 7.85 | 7.89 | 7.89 | 1.15% | 53,005 |
| Jul 10, 2026 | 7.99 | 7.99 | 7.73 | 7.80 | 7.80 | -2.50% | 106,786 |
| Jul 9, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | -0.16% | 46,450 |
| Jul 8, 2026 | 8.10 | 8.12 | 7.99 | 8.06 | 8.01 | -0.61% | 62,986 |
| Jul 7, 2026 | 8.23 | 8.23 | 8.11 | 8.11 | 8.06 | - | 29,868 |
| Jul 6, 2026 | 8.18 | 8.21 | 8.08 | 8.11 | 8.06 | -1.93% | 95,620 |
| Jul 2, 2026 | 8.11 | 8.27 | 8.11 | 8.27 | 8.22 | 2.61% | 85,676 |
| Jul 1, 2026 | 7.91 | 8.11 | 7.91 | 8.11 | 8.01 | 2.79% | 66,021 |
| Jun 30, 2026 | 8.02 | 8.05 | 7.89 | 7.89 | 7.79 | -2.11% | 65,322 |
| Jun 29, 2026 | 8.11 | 8.21 | 8.06 | 8.06 | 7.96 | -0.49% | 80,856 |
| Jun 26, 2026 | 7.96 | 8.15 | 7.93 | 8.10 | 8.00 | 3.58% | 61,716 |
| Jun 25, 2026 | 7.85 | 8.00 | 7.81 | 7.82 | 7.72 | -0.99% | 93,980 |
| Jun 24, 2026 | 8.00 | 8.09 | 7.93 | 7.95 | 7.80 | -1.24% | 88,567 |
| Jun 23, 2026 | 8.06 | 8.15 | 8.03 | 8.05 | 7.90 | -0.25% | 96,279 |
| Jun 22, 2026 | 8.42 | 8.49 | 7.95 | 8.07 | 7.92 | -5.28% | 217,787 |
| Jun 18, 2026 | 8.50 | 8.59 | 8.40 | 8.52 | 8.36 | 0.40% | 83,738 |
| Jun 17, 2026 | 8.63 | 8.66 | 8.50 | 8.54 | 8.33 | -1.76% | 101,986 |
| Jun 16, 2026 | 8.94 | 8.94 | 8.60 | 8.69 | 8.48 | -2.77% | 98,207 |
| Jun 15, 2026 | 8.86 | 8.95 | 8.85 | 8.94 | 8.72 | 1.48% | 77,453 |
| Jun 12, 2026 | 8.95 | 8.95 | 8.72 | 8.81 | 8.59 | -1.09% | 70,993 |
| Jun 11, 2026 | 8.93 | 8.94 | 8.79 | 8.91 | 8.69 | -0.65% | 55,996 |
| Jun 10, 2026 | 8.99 | 9.07 | 8.93 | 9.02 | 8.74 | 0.56% | 44,852 |
| Jun 9, 2026 | 9.02 | 9.03 | 8.95 | 8.97 | 8.69 | -0.94% | 56,506 |
| Jun 8, 2026 | 8.95 | 9.07 | 8.95 | 9.06 | 8.78 | 0.51% | 68,238 |
| Jun 5, 2026 | 9.01 | 9.04 | 8.91 | 9.01 | 8.73 | 0.10% | 119,525 |
| Jun 4, 2026 | 9.01 | 9.13 | 8.94 | 9.00 | 8.72 | 0.63% | 128,059 |
| Jun 3, 2026 | 9.14 | 9.16 | 8.96 | 9.00 | 8.67 | -1.96% | 101,369 |
| Jun 2, 2026 | 9.40 | 9.44 | 9.18 | 9.18 | 8.84 | -2.44% | 118,865 |
| Jun 1, 2026 | 9.41 | 9.52 | 9.37 | 9.41 | 9.06 | - | 72,509 |
| May 29, 2026 | 9.45 | 9.47 | 9.39 | 9.41 | 9.06 | -0.53% | 56,441 |
| May 28, 2026 | 9.51 | 9.52 | 9.40 | 9.46 | 9.11 | -0.94% | 84,959 |
| May 27, 2026 | 9.57 | 9.70 | 9.56 | 9.61 | 9.20 | -0.21% | 48,222 |
| May 26, 2026 | 9.64 | 9.68 | 9.58 | 9.63 | 9.22 | -0.54% | 145,191 |
| May 22, 2026 | 9.70 | 9.72 | 9.66 | 9.68 | 9.27 | -0.39% | 55,333 |
| May 21, 2026 | 9.60 | 9.74 | 9.56 | 9.72 | 9.30 | 1.20% | 73,449 |
| May 20, 2026 | 9.69 | 9.69 | 9.61 | 9.67 | 9.19 | -0.84% | 64,673 |
| May 19, 2026 | 9.78 | 9.88 | 9.70 | 9.75 | 9.27 | -0.20% | 57,721 |
| May 18, 2026 | 9.57 | 9.77 | 9.53 | 9.77 | 9.29 | 1.77% | 78,841 |
| May 15, 2026 | 9.52 | 9.71 | 9.52 | 9.60 | 9.13 | 0.42% | 67,972 |
| May 14, 2026 | 9.60 | 9.65 | 9.51 | 9.56 | 9.09 | -0.17% | 41,450 |
| May 13, 2026 | 9.61 | 9.74 | 9.54 | 9.65 | 9.11 | 0.31% | 56,504 |
| May 12, 2026 | 9.45 | 9.76 | 9.45 | 9.62 | 9.08 | 2.12% | 91,421 |
| May 11, 2026 | 9.56 | 9.63 | 9.41 | 9.42 | 8.89 | -2.69% | 288,351 |
| May 8, 2026 | 9.64 | 9.68 | 9.61 | 9.68 | 9.14 | - | 158,041 |
| May 7, 2026 | 9.68 | 9.79 | 9.68 | 9.68 | 9.14 | 0.15% | 86,275 |
| May 6, 2026 | 9.68 | 9.80 | 9.60 | 9.74 | 9.12 | - | 103,434 |
| May 5, 2026 | 10.12 | 10.12 | 9.69 | 9.74 | 9.12 | -3.08% | 226,372 |
| May 4, 2026 | 10.13 | 10.17 | 10.05 | 10.05 | 9.41 | -0.89% | 111,581 |