YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
6.42
-0.11 (-1.68%)
At close: Oct 23, 2026, 4:00 PM
6.30
-0.12 (-1.87%)
After-hours: Oct 23, 2026, 7:26 PM EDT
NFLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.44 | 6.44 | 6.36 | 6.42 | 6.42 | -1.68% | 93,432 |
| Oct 22, 2026 | 6.27 | 6.53 | 6.27 | 6.53 | 6.53 | 3.47% | 79,071 |
| Oct 21, 2026 | 6.30 | 6.45 | 6.21 | 6.35 | 6.31 | -2.61% | 140,653 |
| Oct 20, 2026 | 6.63 | 6.73 | 6.52 | 6.52 | 6.48 | -1.81% | 80,463 |
| Oct 19, 2026 | 6.66 | 6.67 | 6.60 | 6.64 | 6.60 | -2.64% | 55,164 |
| Oct 16, 2026 | 6.74 | 6.82 | 6.70 | 6.82 | 6.78 | -0.20% | 39,338 |
| Oct 15, 2026 | 6.72 | 6.87 | 6.72 | 6.83 | 6.79 | 1.81% | 45,014 |
| Oct 14, 2026 | 6.72 | 6.76 | 6.64 | 6.75 | 6.67 | 0.15% | 78,302 |
| Oct 13, 2026 | 6.74 | 6.80 | 6.74 | 6.74 | 6.66 | -0.22% | 40,738 |
| Oct 12, 2026 | 6.73 | 6.80 | 6.73 | 6.75 | 6.68 | 0.60% | 55,757 |
| Oct 9, 2026 | 6.78 | 6.84 | 6.70 | 6.71 | 6.64 | -1.47% | 38,638 |
| Oct 8, 2026 | 6.66 | 6.82 | 6.66 | 6.81 | 6.74 | 1.38% | 47,780 |
| Oct 7, 2026 | 6.70 | 6.75 | 6.67 | 6.75 | 6.64 | 0.90% | 34,548 |
| Oct 6, 2026 | 6.54 | 6.69 | 6.54 | 6.69 | 6.58 | 1.44% | 49,693 |
| Oct 5, 2026 | 6.53 | 6.60 | 6.53 | 6.60 | 6.49 | 1.00% | 52,293 |
| Oct 2, 2026 | 6.65 | 6.65 | 6.53 | 6.53 | 6.43 | -1.43% | 64,900 |
| Oct 1, 2026 | 6.71 | 6.80 | 6.62 | 6.63 | 6.52 | -1.80% | 152,701 |
| Sep 30, 2026 | 6.87 | 6.88 | 6.78 | 6.78 | 6.64 | -1.60% | 42,467 |
| Sep 29, 2026 | 6.81 | 6.95 | 6.81 | 6.89 | 6.75 | 1.65% | 46,222 |
| Sep 28, 2026 | 6.92 | 6.94 | 6.76 | 6.78 | 6.64 | -2.05% | 69,901 |
| Sep 25, 2026 | 6.97 | 7.00 | 6.92 | 6.92 | 6.78 | -1.28% | 65,322 |
| Sep 24, 2026 | 6.97 | 7.01 | 6.93 | 7.01 | 6.87 | 0.96% | 39,795 |
| Sep 23, 2026 | 7.06 | 7.06 | 6.97 | 6.98 | 6.80 | -0.78% | 41,201 |
| Sep 22, 2026 | 7.12 | 7.12 | 6.99 | 7.03 | 6.85 | -1.10% | 86,903 |
| Sep 21, 2026 | 6.99 | 7.14 | 6.99 | 7.11 | 6.93 | 1.73% | 192,174 |
| Sep 18, 2026 | 7.02 | 7.04 | 6.85 | 6.99 | 6.81 | -4.77% | 225,054 |
| Sep 17, 2026 | 7.42 | 7.42 | 7.34 | 7.34 | 7.15 | -0.79% | 40,700 |
| Sep 16, 2026 | 7.58 | 7.58 | 7.42 | 7.44 | 7.21 | -1.20% | 59,209 |
| Sep 15, 2026 | 7.65 | 7.67 | 7.52 | 7.53 | 7.30 | -1.31% | 59,356 |
| Sep 14, 2026 | 7.54 | 7.75 | 7.54 | 7.63 | 7.39 | 1.73% | 32,649 |
| Sep 11, 2026 | 7.39 | 7.50 | 7.39 | 7.50 | 7.27 | 1.76% | 53,241 |
| Sep 10, 2026 | 7.38 | 7.42 | 7.30 | 7.37 | 7.14 | 0.02% | 12,659 |
| Sep 9, 2026 | 7.52 | 7.52 | 7.42 | 7.42 | 7.14 | -2.24% | 54,259 |
| Sep 8, 2026 | 7.64 | 7.64 | 7.44 | 7.59 | 7.30 | -0.65% | 96,783 |
| Sep 4, 2026 | 7.96 | 7.96 | 7.64 | 7.64 | 7.35 | -3.90% | 92,253 |
| Sep 3, 2026 | 7.97 | 7.98 | 7.90 | 7.95 | 7.65 | 0.23% | 49,832 |
| Sep 2, 2026 | 7.77 | 8.01 | 7.77 | 8.00 | 7.63 | 1.65% | 43,964 |
| Sep 1, 2026 | 7.87 | 7.97 | 7.82 | 7.87 | 7.51 | - | 43,606 |
| Aug 31, 2026 | 7.83 | 7.93 | 7.83 | 7.87 | 7.51 | -0.86% | 31,549 |
| Aug 28, 2026 | 7.83 | 7.98 | 7.83 | 7.94 | 7.57 | 1.61% | 68,093 |
| Aug 27, 2026 | 7.90 | 7.90 | 7.77 | 7.81 | 7.45 | -1.33% | 43,293 |
| Aug 26, 2026 | 7.99 | 8.00 | 7.94 | 7.98 | 7.55 | -0.25% | 13,106 |
| Aug 25, 2026 | 7.88 | 8.00 | 7.88 | 8.00 | 7.57 | 2.30% | 28,396 |
| Aug 24, 2026 | 7.80 | 7.88 | 7.80 | 7.82 | 7.40 | 0.04% | 32,356 |
| Aug 21, 2026 | 7.90 | 7.90 | 7.80 | 7.82 | 7.40 | -0.36% | 42,579 |
| Aug 20, 2026 | 7.90 | 7.90 | 7.82 | 7.85 | 7.43 | - | 39,395 |
| Aug 19, 2026 | 7.77 | 7.96 | 7.77 | 7.91 | 7.43 | 2.13% | 127,347 |
| Aug 18, 2026 | 7.70 | 7.82 | 7.66 | 7.74 | 7.27 | 0.78% | 57,234 |
| Aug 17, 2026 | 7.75 | 7.77 | 7.55 | 7.68 | 7.22 | -0.97% | 87,519 |
| Aug 14, 2026 | 7.85 | 7.85 | 7.73 | 7.76 | 7.29 | -0.32% | 69,449 |