YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
5.90
-0.14 (-2.32%)
At close: Nov 13, 2026, 4:00 PM EST
5.90
0.00 (0.00%)
After-hours: Nov 13, 2026, 8:00 PM EST
NFLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.98 | 6.04 | 5.89 | 5.90 | 5.90 | -2.32% | 33,936 |
| Nov 12, 2026 | 6.08 | 6.08 | 5.93 | 6.04 | 6.04 | -0.37% | 76,737 |
| Nov 11, 2026 | 6.03 | 6.13 | 6.01 | 6.11 | 6.06 | 1.33% | 43,381 |
| Nov 10, 2026 | 6.01 | 6.03 | 5.96 | 6.03 | 5.98 | - | 27,629 |
| Nov 9, 2026 | 6.03 | 6.08 | 6.02 | 6.03 | 5.98 | - | 22,590 |
| Nov 6, 2026 | 6.06 | 6.07 | 6.03 | 6.03 | 5.98 | -1.79% | 36,540 |
| Nov 5, 2026 | 6.23 | 6.25 | 6.11 | 6.14 | 6.09 | -0.95% | 139,806 |
| Nov 4, 2026 | 6.10 | 6.29 | 6.09 | 6.24 | 6.15 | 2.80% | 77,488 |
| Nov 3, 2026 | 5.95 | 6.08 | 5.95 | 6.07 | 5.98 | 1.17% | 36,226 |
| Nov 2, 2026 | 5.98 | 6.01 | 5.94 | 6.00 | 5.91 | 0.84% | 60,781 |
| Oct 30, 2026 | 6.00 | 6.02 | 5.93 | 5.95 | 5.87 | -0.08% | 89,215 |
| Oct 29, 2026 | 5.99 | 5.99 | 5.90 | 5.96 | 5.87 | 0.13% | 28,546 |
| Oct 28, 2026 | 6.03 | 6.06 | 5.97 | 6.00 | 5.86 | -1.72% | 113,153 |
| Oct 27, 2026 | 6.13 | 6.18 | 6.06 | 6.10 | 5.97 | -0.33% | 77,827 |
| Oct 26, 2026 | 6.29 | 6.32 | 6.09 | 6.12 | 5.98 | -4.67% | 170,405 |
| Oct 23, 2026 | 6.52 | 6.52 | 6.35 | 6.42 | 6.28 | -1.68% | 93,432 |
| Oct 22, 2026 | 6.27 | 6.53 | 6.27 | 6.53 | 6.39 | 3.47% | 79,124 |
| Oct 21, 2026 | 6.30 | 6.45 | 6.21 | 6.35 | 6.17 | -2.61% | 140,653 |
| Oct 20, 2026 | 6.63 | 6.73 | 6.52 | 6.52 | 6.34 | -1.81% | 80,463 |
| Oct 19, 2026 | 6.66 | 6.67 | 6.60 | 6.64 | 6.45 | -2.64% | 55,164 |
| Oct 16, 2026 | 6.74 | 6.82 | 6.70 | 6.82 | 6.63 | -0.20% | 39,338 |
| Oct 15, 2026 | 6.72 | 6.87 | 6.72 | 6.83 | 6.64 | 1.81% | 45,014 |
| Oct 14, 2026 | 6.72 | 6.76 | 6.64 | 6.75 | 6.52 | 0.15% | 78,302 |
| Oct 13, 2026 | 6.74 | 6.80 | 6.74 | 6.74 | 6.51 | -0.22% | 40,738 |
| Oct 12, 2026 | 6.73 | 6.80 | 6.73 | 6.75 | 6.53 | 0.60% | 55,757 |
| Oct 9, 2026 | 6.78 | 6.84 | 6.70 | 6.71 | 6.49 | -1.47% | 38,638 |
| Oct 8, 2026 | 6.66 | 6.82 | 6.66 | 6.81 | 6.59 | 1.38% | 47,780 |
| Oct 7, 2026 | 6.70 | 6.75 | 6.67 | 6.75 | 6.50 | 0.90% | 34,548 |
| Oct 6, 2026 | 6.54 | 6.69 | 6.54 | 6.69 | 6.44 | 1.44% | 49,693 |
| Oct 5, 2026 | 6.53 | 6.60 | 6.53 | 6.60 | 6.35 | 1.00% | 52,293 |
| Oct 2, 2026 | 6.65 | 6.65 | 6.53 | 6.53 | 6.29 | -1.43% | 64,900 |
| Oct 1, 2026 | 6.71 | 6.80 | 6.62 | 6.63 | 6.38 | -1.80% | 152,701 |
| Sep 30, 2026 | 6.87 | 6.88 | 6.78 | 6.78 | 6.49 | -1.60% | 42,467 |
| Sep 29, 2026 | 6.81 | 6.95 | 6.81 | 6.89 | 6.60 | 1.65% | 46,222 |
| Sep 28, 2026 | 6.92 | 6.94 | 6.76 | 6.78 | 6.49 | -2.05% | 69,901 |
| Sep 25, 2026 | 6.97 | 7.00 | 6.92 | 6.92 | 6.63 | -1.28% | 65,322 |
| Sep 24, 2026 | 6.97 | 7.01 | 6.93 | 7.01 | 6.71 | 0.96% | 39,795 |
| Sep 23, 2026 | 7.06 | 7.06 | 6.97 | 6.98 | 6.65 | -0.78% | 41,201 |
| Sep 22, 2026 | 7.12 | 7.12 | 6.99 | 7.03 | 6.70 | -1.10% | 86,903 |
| Sep 21, 2026 | 6.99 | 7.14 | 6.99 | 7.11 | 6.78 | 1.73% | 192,174 |
| Sep 18, 2026 | 7.02 | 7.04 | 6.85 | 6.99 | 6.66 | -4.77% | 225,054 |
| Sep 17, 2026 | 7.42 | 7.42 | 7.34 | 7.34 | 7.00 | -0.79% | 40,700 |
| Sep 16, 2026 | 7.58 | 7.58 | 7.42 | 7.44 | 7.05 | -1.20% | 59,209 |
| Sep 15, 2026 | 7.65 | 7.67 | 7.52 | 7.53 | 7.14 | -1.31% | 59,356 |
| Sep 14, 2026 | 7.54 | 7.75 | 7.54 | 7.63 | 7.23 | 1.73% | 32,649 |
| Sep 11, 2026 | 7.39 | 7.50 | 7.39 | 7.50 | 7.11 | 1.76% | 53,241 |
| Sep 10, 2026 | 7.38 | 7.42 | 7.30 | 7.37 | 6.98 | 0.02% | 12,659 |
| Sep 9, 2026 | 7.52 | 7.52 | 7.42 | 7.42 | 6.98 | -2.24% | 54,259 |
| Sep 8, 2026 | 7.64 | 7.64 | 7.44 | 7.59 | 7.14 | -0.65% | 96,783 |
| Sep 4, 2026 | 7.96 | 7.96 | 7.64 | 7.64 | 7.19 | -3.90% | 92,253 |