YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
7.59
+0.02 (0.27%)
At close: Aug 4, 2026, 4:00 PM EDT
7.62
+0.03 (0.39%)
Pre-market: Aug 5, 2026, 7:22 AM EDT
NFLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.58 | 7.60 | 7.52 | 7.59 | 7.59 | 0.30% | 52,380 |
| Aug 3, 2026 | 7.50 | 7.61 | 7.49 | 7.57 | 7.57 | 0.64% | 40,048 |
| Jul 31, 2026 | 7.56 | 7.56 | 7.41 | 7.52 | 7.52 | 0.13% | 32,723 |
| Jul 30, 2026 | 7.45 | 7.52 | 7.40 | 7.51 | 7.51 | -0.47% | 40,693 |
| Jul 29, 2026 | 7.49 | 7.59 | 7.49 | 7.59 | 7.55 | 0.80% | 40,210 |
| Jul 28, 2026 | 7.35 | 7.61 | 7.35 | 7.53 | 7.49 | 1.62% | 84,120 |
| Jul 27, 2026 | 7.34 | 7.46 | 7.34 | 7.41 | 7.37 | 0.41% | 54,792 |
| Jul 24, 2026 | 7.28 | 7.40 | 7.21 | 7.38 | 7.34 | 1.37% | 64,004 |
| Jul 23, 2026 | 7.20 | 7.31 | 7.20 | 7.28 | 7.24 | 0.29% | 64,577 |
| Jul 22, 2026 | 7.29 | 7.43 | 7.29 | 7.31 | 7.22 | -0.06% | 52,740 |
| Jul 21, 2026 | 7.22 | 7.31 | 7.18 | 7.31 | 7.22 | 1.58% | 40,831 |
| Jul 20, 2026 | 7.35 | 7.35 | 7.17 | 7.20 | 7.11 | -3.10% | 89,207 |
| Jul 17, 2026 | 7.05 | 7.43 | 7.00 | 7.43 | 7.34 | -5.35% | 174,796 |
| Jul 16, 2026 | 7.76 | 7.85 | 7.72 | 7.85 | 7.75 | 1.02% | 86,530 |
| Jul 15, 2026 | 7.81 | 7.94 | 7.78 | 7.81 | 7.67 | -0.13% | 42,786 |
| Jul 14, 2026 | 7.80 | 7.85 | 7.72 | 7.82 | 7.68 | -0.89% | 83,133 |
| Jul 13, 2026 | 7.91 | 7.98 | 7.85 | 7.89 | 7.75 | 1.15% | 53,547 |
| Jul 10, 2026 | 7.99 | 7.99 | 7.73 | 7.80 | 7.66 | -2.50% | 107,998 |
| Jul 9, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 7.86 | -0.16% | 46,936 |
| Jul 8, 2026 | 8.10 | 8.12 | 7.99 | 8.06 | 7.87 | -0.61% | 62,986 |
| Jul 7, 2026 | 8.23 | 8.23 | 8.11 | 8.11 | 7.92 | - | 29,868 |
| Jul 6, 2026 | 8.18 | 8.21 | 8.08 | 8.11 | 7.92 | -1.93% | 95,620 |
| Jul 2, 2026 | 8.11 | 8.27 | 8.11 | 8.27 | 8.08 | 2.61% | 85,676 |
| Jul 1, 2026 | 7.91 | 8.11 | 7.91 | 8.11 | 7.87 | 2.79% | 66,021 |
| Jun 30, 2026 | 8.02 | 8.05 | 7.89 | 7.89 | 7.66 | -2.11% | 65,322 |
| Jun 29, 2026 | 8.11 | 8.21 | 8.06 | 8.06 | 7.82 | -0.49% | 80,856 |
| Jun 26, 2026 | 7.96 | 8.15 | 7.93 | 8.10 | 7.86 | 3.58% | 61,716 |
| Jun 25, 2026 | 7.85 | 8.00 | 7.81 | 7.82 | 7.59 | -0.99% | 93,980 |
| Jun 24, 2026 | 8.00 | 8.09 | 7.93 | 7.95 | 7.66 | -1.24% | 88,567 |
| Jun 23, 2026 | 8.06 | 8.15 | 8.03 | 8.05 | 7.76 | -0.25% | 96,279 |
| Jun 22, 2026 | 8.42 | 8.49 | 7.95 | 8.07 | 7.78 | -5.28% | 217,787 |
| Jun 18, 2026 | 8.50 | 8.59 | 8.40 | 8.52 | 8.21 | 0.40% | 83,738 |
| Jun 17, 2026 | 8.63 | 8.66 | 8.50 | 8.54 | 8.18 | -1.76% | 101,986 |
| Jun 16, 2026 | 8.94 | 8.94 | 8.60 | 8.69 | 8.33 | -2.77% | 98,207 |
| Jun 15, 2026 | 8.86 | 8.95 | 8.85 | 8.94 | 8.56 | 1.48% | 77,453 |
| Jun 12, 2026 | 8.95 | 8.95 | 8.72 | 8.81 | 8.44 | -1.09% | 70,993 |
| Jun 11, 2026 | 8.93 | 8.94 | 8.79 | 8.91 | 8.53 | -0.65% | 55,996 |
| Jun 10, 2026 | 8.99 | 9.07 | 8.93 | 9.02 | 8.59 | 0.56% | 44,852 |
| Jun 9, 2026 | 9.02 | 9.03 | 8.95 | 8.97 | 8.54 | -0.94% | 56,506 |
| Jun 8, 2026 | 8.95 | 9.07 | 8.95 | 9.06 | 8.62 | 0.51% | 68,238 |
| Jun 5, 2026 | 9.01 | 9.04 | 8.91 | 9.01 | 8.58 | 0.10% | 119,525 |
| Jun 4, 2026 | 9.01 | 9.13 | 8.94 | 9.00 | 8.57 | 0.63% | 128,059 |
| Jun 3, 2026 | 9.14 | 9.16 | 8.96 | 9.00 | 8.52 | -1.96% | 101,369 |
| Jun 2, 2026 | 9.40 | 9.44 | 9.18 | 9.18 | 8.69 | -2.44% | 118,865 |
| Jun 1, 2026 | 9.41 | 9.52 | 9.37 | 9.41 | 8.90 | - | 72,509 |
| May 29, 2026 | 9.45 | 9.47 | 9.39 | 9.41 | 8.90 | -0.53% | 56,441 |
| May 28, 2026 | 9.51 | 9.52 | 9.40 | 9.46 | 8.95 | -0.94% | 84,959 |
| May 27, 2026 | 9.57 | 9.70 | 9.56 | 9.61 | 9.04 | -0.21% | 48,222 |
| May 26, 2026 | 9.64 | 9.68 | 9.58 | 9.63 | 9.06 | -0.54% | 145,191 |
| May 22, 2026 | 9.70 | 9.72 | 9.66 | 9.68 | 9.10 | -0.39% | 55,333 |