YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
6.92
-0.09 (-1.28%)
Sep 25, 2026, 4:00 PM EDT - Market closed
NFLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.97 | 7.00 | 6.92 | 6.92 | 6.92 | -1.28% | 64,869 |
| Sep 24, 2026 | 6.97 | 7.01 | 6.93 | 7.01 | 7.01 | 0.96% | 39,748 |
| Sep 23, 2026 | 7.06 | 7.06 | 6.97 | 6.98 | 6.94 | -0.78% | 41,201 |
| Sep 22, 2026 | 7.12 | 7.12 | 6.99 | 7.03 | 7.00 | -1.10% | 86,903 |
| Sep 21, 2026 | 6.99 | 7.14 | 6.99 | 7.11 | 7.08 | 1.73% | 192,174 |
| Sep 18, 2026 | 7.02 | 7.04 | 6.85 | 6.99 | 6.96 | -4.77% | 225,054 |
| Sep 17, 2026 | 7.42 | 7.42 | 7.34 | 7.34 | 7.30 | -0.79% | 40,700 |
| Sep 16, 2026 | 7.58 | 7.58 | 7.42 | 7.44 | 7.36 | -1.20% | 59,209 |
| Sep 15, 2026 | 7.65 | 7.67 | 7.52 | 7.53 | 7.45 | -1.31% | 59,356 |
| Sep 14, 2026 | 7.54 | 7.75 | 7.54 | 7.63 | 7.55 | 1.73% | 32,649 |
| Sep 11, 2026 | 7.39 | 7.50 | 7.39 | 7.50 | 7.42 | 1.76% | 53,241 |
| Sep 10, 2026 | 7.38 | 7.42 | 7.30 | 7.37 | 7.29 | 0.02% | 12,659 |
| Sep 9, 2026 | 7.52 | 7.52 | 7.42 | 7.42 | 7.29 | -2.24% | 54,259 |
| Sep 8, 2026 | 7.64 | 7.64 | 7.44 | 7.59 | 7.46 | -0.65% | 96,783 |
| Sep 4, 2026 | 7.96 | 7.96 | 7.64 | 7.64 | 7.51 | -3.90% | 92,253 |
| Sep 3, 2026 | 7.97 | 7.98 | 7.90 | 7.95 | 7.81 | 0.23% | 49,832 |
| Sep 2, 2026 | 7.77 | 8.01 | 7.77 | 8.00 | 7.79 | 1.65% | 43,964 |
| Sep 1, 2026 | 7.87 | 7.97 | 7.82 | 7.87 | 7.67 | - | 43,606 |
| Aug 31, 2026 | 7.83 | 7.93 | 7.83 | 7.87 | 7.67 | -0.86% | 31,549 |
| Aug 28, 2026 | 7.83 | 7.98 | 7.83 | 7.94 | 7.73 | 1.61% | 68,093 |
| Aug 27, 2026 | 7.90 | 7.90 | 7.77 | 7.81 | 7.61 | -1.33% | 43,293 |
| Aug 26, 2026 | 7.99 | 8.00 | 7.94 | 7.98 | 7.71 | -0.25% | 13,106 |
| Aug 25, 2026 | 7.88 | 8.00 | 7.88 | 8.00 | 7.73 | 2.30% | 28,396 |
| Aug 24, 2026 | 7.80 | 7.88 | 7.80 | 7.82 | 7.56 | 0.04% | 32,356 |
| Aug 21, 2026 | 7.90 | 7.90 | 7.80 | 7.82 | 7.56 | -0.36% | 42,579 |
| Aug 20, 2026 | 7.90 | 7.90 | 7.82 | 7.85 | 7.58 | - | 39,395 |
| Aug 19, 2026 | 7.77 | 7.96 | 7.77 | 7.91 | 7.58 | 2.13% | 127,347 |
| Aug 18, 2026 | 7.70 | 7.82 | 7.66 | 7.74 | 7.43 | 0.78% | 57,234 |
| Aug 17, 2026 | 7.75 | 7.77 | 7.55 | 7.68 | 7.37 | -0.97% | 87,519 |
| Aug 14, 2026 | 7.85 | 7.85 | 7.73 | 7.76 | 7.44 | -0.32% | 69,449 |
| Aug 13, 2026 | 7.63 | 7.78 | 7.63 | 7.78 | 7.46 | 2.47% | 55,639 |
| Aug 12, 2026 | 7.65 | 7.66 | 7.59 | 7.65 | 7.28 | -0.06% | 28,881 |
| Aug 11, 2026 | 7.72 | 7.77 | 7.65 | 7.65 | 7.29 | -1.10% | 41,103 |
| Aug 10, 2026 | 7.56 | 7.74 | 7.56 | 7.74 | 7.37 | 1.64% | 30,711 |
| Aug 7, 2026 | 7.54 | 7.64 | 7.54 | 7.61 | 7.25 | 0.40% | 39,248 |
| Aug 6, 2026 | 7.59 | 7.60 | 7.52 | 7.58 | 7.22 | -0.18% | 48,234 |
| Aug 5, 2026 | 7.60 | 7.67 | 7.58 | 7.66 | 7.23 | 0.92% | 65,822 |
| Aug 4, 2026 | 7.58 | 7.60 | 7.52 | 7.59 | 7.17 | 0.30% | 52,554 |
| Aug 3, 2026 | 7.50 | 7.61 | 7.49 | 7.57 | 7.15 | 0.64% | 40,048 |
| Jul 31, 2026 | 7.56 | 7.56 | 7.41 | 7.52 | 7.10 | 0.13% | 32,723 |
| Jul 30, 2026 | 7.45 | 7.52 | 7.40 | 7.51 | 7.09 | -0.47% | 40,693 |
| Jul 29, 2026 | 7.49 | 7.59 | 7.49 | 7.59 | 7.13 | 0.80% | 40,210 |
| Jul 28, 2026 | 7.35 | 7.61 | 7.35 | 7.53 | 7.07 | 1.62% | 84,120 |
| Jul 27, 2026 | 7.34 | 7.46 | 7.34 | 7.41 | 6.96 | 0.41% | 54,792 |
| Jul 24, 2026 | 7.28 | 7.40 | 7.21 | 7.38 | 6.93 | 1.37% | 64,004 |
| Jul 23, 2026 | 7.20 | 7.31 | 7.20 | 7.28 | 6.84 | 0.29% | 64,577 |
| Jul 22, 2026 | 7.29 | 7.43 | 7.29 | 7.31 | 6.82 | -0.06% | 52,740 |
| Jul 21, 2026 | 7.22 | 7.31 | 7.18 | 7.31 | 6.82 | 1.58% | 40,831 |
| Jul 20, 2026 | 7.35 | 7.35 | 7.17 | 7.20 | 6.71 | -3.10% | 89,207 |
| Jul 17, 2026 | 7.05 | 7.43 | 7.00 | 7.43 | 6.93 | -5.35% | 174,796 |