YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
9.01
+0.01 (0.10%)
At close: Jun 5, 2026, 4:00 PM EDT
9.04
+0.03 (0.35%)
After-hours: Jun 5, 2026, 8:00 PM EDT
NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.01 | 9.04 | 8.91 | 9.01 | 9.01 | 0.10% | 116,928 |
| Jun 4, 2026 | 9.01 | 9.13 | 8.94 | 9.00 | 9.00 | 0.63% | 128,031 |
| Jun 3, 2026 | 9.14 | 9.16 | 8.96 | 9.00 | 8.94 | -1.96% | 101,369 |
| Jun 2, 2026 | 9.40 | 9.44 | 9.18 | 9.18 | 9.12 | -2.44% | 118,865 |
| Jun 1, 2026 | 9.41 | 9.52 | 9.37 | 9.41 | 9.35 | - | 72,509 |
| May 29, 2026 | 9.45 | 9.47 | 9.39 | 9.41 | 9.35 | -0.53% | 56,441 |
| May 28, 2026 | 9.51 | 9.52 | 9.40 | 9.46 | 9.40 | -0.94% | 84,959 |
| May 27, 2026 | 9.57 | 9.70 | 9.56 | 9.61 | 9.49 | -0.21% | 48,222 |
| May 26, 2026 | 9.64 | 9.68 | 9.58 | 9.63 | 9.51 | -0.54% | 145,191 |
| May 22, 2026 | 9.70 | 9.72 | 9.66 | 9.68 | 9.56 | -0.39% | 55,333 |
| May 21, 2026 | 9.60 | 9.74 | 9.56 | 9.72 | 9.60 | 1.20% | 73,449 |
| May 20, 2026 | 9.69 | 9.69 | 9.61 | 9.67 | 9.48 | -0.84% | 64,673 |
| May 19, 2026 | 9.78 | 9.88 | 9.70 | 9.75 | 9.57 | -0.20% | 57,721 |
| May 18, 2026 | 9.57 | 9.77 | 9.53 | 9.77 | 9.59 | 1.77% | 78,841 |
| May 15, 2026 | 9.52 | 9.71 | 9.52 | 9.60 | 9.42 | 0.42% | 67,972 |
| May 14, 2026 | 9.60 | 9.65 | 9.51 | 9.56 | 9.38 | -0.17% | 41,450 |
| May 13, 2026 | 9.61 | 9.74 | 9.54 | 9.65 | 9.40 | 0.31% | 56,504 |
| May 12, 2026 | 9.45 | 9.76 | 9.45 | 9.62 | 9.37 | 2.12% | 91,421 |
| May 11, 2026 | 9.56 | 9.63 | 9.41 | 9.42 | 9.17 | -2.69% | 288,351 |
| May 8, 2026 | 9.64 | 9.68 | 9.61 | 9.68 | 9.42 | - | 158,041 |
| May 7, 2026 | 9.68 | 9.79 | 9.68 | 9.68 | 9.42 | 0.15% | 86,275 |
| May 6, 2026 | 9.68 | 9.80 | 9.60 | 9.74 | 9.41 | - | 103,434 |
| May 5, 2026 | 10.12 | 10.12 | 9.69 | 9.74 | 9.41 | -3.08% | 226,372 |
| May 4, 2026 | 10.13 | 10.17 | 10.05 | 10.05 | 9.71 | -0.89% | 111,581 |
| May 1, 2026 | 10.30 | 10.35 | 10.14 | 10.14 | 9.80 | -1.17% | 83,066 |
| Apr 30, 2026 | 10.06 | 10.32 | 10.03 | 10.26 | 9.91 | 0.97% | 61,558 |
| Apr 29, 2026 | 10.06 | 10.24 | 10.06 | 10.23 | 9.82 | 0.20% | 42,133 |
| Apr 28, 2026 | 10.13 | 10.21 | 10.00 | 10.21 | 9.80 | 0.79% | 98,373 |
| Apr 27, 2026 | 10.18 | 10.25 | 10.13 | 10.13 | 9.72 | -0.78% | 77,824 |
| Apr 24, 2026 | 10.21 | 10.28 | 10.17 | 10.21 | 9.80 | -0.20% | 94,688 |
| Apr 23, 2026 | 10.30 | 10.41 | 10.17 | 10.23 | 9.82 | -0.50% | 73,002 |
| Apr 22, 2026 | 10.36 | 10.43 | 10.32 | 10.37 | 9.87 | 0.45% | 153,390 |
| Apr 21, 2026 | 10.76 | 10.76 | 10.28 | 10.32 | 9.82 | -1.53% | 279,353 |
| Apr 20, 2026 | 10.73 | 10.75 | 10.39 | 10.48 | 9.97 | -2.47% | 222,129 |
| Apr 17, 2026 | 10.73 | 10.88 | 10.51 | 10.75 | 10.23 | -7.61% | 397,065 |
| Apr 16, 2026 | 11.66 | 11.74 | 11.54 | 11.63 | 11.07 | 0.07% | 171,684 |
| Apr 15, 2026 | 11.57 | 11.72 | 11.46 | 11.72 | 11.06 | 1.38% | 175,141 |
| Apr 14, 2026 | 11.26 | 11.60 | 11.26 | 11.56 | 10.91 | 2.66% | 138,694 |
| Apr 13, 2026 | 11.18 | 11.33 | 11.16 | 11.26 | 10.63 | -0.04% | 56,900 |
| Apr 10, 2026 | 11.17 | 11.27 | 11.14 | 11.27 | 10.63 | 0.31% | 68,819 |
| Apr 9, 2026 | 11.06 | 11.23 | 11.01 | 11.23 | 10.60 | 1.67% | 63,473 |
| Apr 8, 2026 | 11.15 | 11.16 | 10.96 | 11.13 | 10.43 | 1.00% | 128,977 |
| Apr 7, 2026 | 11.02 | 11.13 | 11.01 | 11.02 | 10.32 | -0.54% | 76,523 |
| Apr 6, 2026 | 11.12 | 11.33 | 10.99 | 11.08 | 10.38 | 0.27% | 291,323 |
| Apr 2, 2026 | 10.87 | 11.05 | 10.72 | 11.05 | 10.35 | 1.24% | 222,661 |
| Apr 1, 2026 | 11.11 | 11.11 | 10.89 | 11.00 | 10.22 | 0.27% | 138,959 |
| Mar 31, 2026 | 10.75 | 10.99 | 10.75 | 10.97 | 10.20 | 1.57% | 183,616 |
| Mar 30, 2026 | 10.73 | 10.85 | 10.70 | 10.80 | 10.04 | 0.47% | 118,514 |
| Mar 27, 2026 | 10.92 | 10.92 | 10.72 | 10.75 | 9.99 | 0.27% | 59,846 |
| Mar 26, 2026 | 10.46 | 10.89 | 10.46 | 10.72 | 9.96 | 0.97% | 53,265 |