Roundhill NFLX WeeklyPay ETF (NFLW)
BATS: NFLW · Real-Time Price · USD
45.58
-0.91 (-1.95%)
Aug 13, 2025, 4:00 PM - Market closed
NFLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 46.75 | 46.75 | 45.51 | 45.58 | 45.58 | -1.94% | 15,593 |
| Aug 12, 2025 | 46.56 | 46.72 | 45.86 | 46.49 | 46.49 | 0.51% | 11,988 |
| Aug 11, 2025 | 46.07 | 46.41 | 45.80 | 46.25 | 46.25 | -0.43% | 16,718 |
| Aug 8, 2025 | 45.20 | 46.59 | 45.20 | 46.45 | 45.88 | 3.15% | 14,577 |
| Aug 7, 2025 | 45.31 | 45.41 | 44.50 | 45.03 | 44.47 | 0.15% | 8,415 |
| Aug 6, 2025 | 43.80 | 44.99 | 43.78 | 44.96 | 44.41 | 3.15% | 8,579 |
| Aug 5, 2025 | 44.61 | 44.63 | 43.56 | 43.59 | 43.05 | -2.28% | 5,744 |
| Aug 4, 2025 | 44.42 | 44.80 | 44.38 | 44.61 | 44.06 | 0.42% | 7,896 |
| Aug 1, 2025 | 44.49 | 45.01 | 44.26 | 44.42 | 43.60 | 0.05% | 11,362 |
| Jul 31, 2025 | 45.39 | 45.78 | 44.38 | 44.40 | 43.58 | -2.51% | 12,102 |
| Jul 30, 2025 | 45.07 | 45.60 | 45.07 | 45.54 | 44.70 | 1.54% | 7,311 |
| Jul 29, 2025 | 45.23 | 45.23 | 44.70 | 44.85 | 44.02 | -0.66% | 19,204 |
| Jul 28, 2025 | 45.48 | 46.21 | 45.00 | 45.15 | 44.32 | -1.51% | 32,437 |
| Jul 25, 2025 | 45.83 | 46.13 | 45.64 | 45.84 | 44.59 | -0.02% | 35,522 |
| Jul 24, 2025 | 45.82 | 45.95 | 45.09 | 45.85 | 44.59 | 0.51% | 17,336 |
| Jul 23, 2025 | 46.25 | 46.30 | 45.60 | 45.62 | 44.37 | -1.52% | 12,879 |
| Jul 22, 2025 | 48.07 | 48.07 | 46.32 | 46.32 | 45.05 | -4.06% | 16,081 |
| Jul 21, 2025 | 47.11 | 48.45 | 46.73 | 48.28 | 46.96 | 0.82% | 27,624 |
| Jul 18, 2025 | 49.48 | 49.51 | 47.53 | 47.89 | 45.95 | -6.15% | 44,493 |
| Jul 17, 2025 | 50.04 | 51.03 | 49.72 | 51.03 | 48.96 | 2.33% | 13,174 |
| Jul 16, 2025 | 50.26 | 50.50 | 49.87 | 49.87 | 47.85 | -0.91% | 5,264 |
| Jul 15, 2025 | 50.00 | 50.45 | 49.45 | 50.33 | 48.29 | -0.05% | 5,649 |
| Jul 14, 2025 | 49.55 | 50.81 | 49.55 | 50.35 | 48.31 | 0.65% | 9,134 |
| Jul 11, 2025 | 50.33 | 50.38 | 49.48 | 50.03 | 47.63 | -0.60% | 13,902 |
| Jul 10, 2025 | 51.92 | 51.92 | 50.29 | 50.33 | 47.92 | -3.28% | 8,691 |
| Jul 9, 2025 | 51.46 | 52.04 | 51.31 | 52.04 | 49.54 | 1.22% | 5,318 |
| Jul 8, 2025 | 52.00 | 52.00 | 50.85 | 51.41 | 48.95 | -1.41% | 7,935 |
| Jul 7, 2025 | 52.50 | 52.50 | 51.78 | 52.15 | 49.65 | -1.67% | 8,316 |
| Jul 3, 2025 | 52.61 | 53.26 | 52.60 | 53.03 | 49.99 | 1.09% | 5,595 |
| Jul 2, 2025 | 53.18 | 53.18 | 52.00 | 52.46 | 49.45 | -1.00% | 3,173 |
| Jul 1, 2025 | 54.98 | 54.98 | 52.99 | 52.99 | 49.95 | -4.03% | 3,884 |
| Jun 30, 2025 | 54.76 | 55.24 | 54.60 | 55.22 | 52.05 | 0.69% | 6,420 |
| Jun 27, 2025 | 54.08 | 55.15 | 54.08 | 54.84 | 51.28 | 1.51% | 14,487 |
| Jun 26, 2025 | 52.81 | 54.02 | 52.81 | 54.02 | 50.52 | 2.92% | 3,450 |
| Jun 25, 2025 | 53.64 | 53.64 | 52.49 | 52.49 | 49.09 | -0.32% | 1,915 |
| Jun 24, 2025 | 52.46 | 52.78 | 52.46 | 52.66 | 49.25 | 2.33% | 1,680 |
| Jun 23, 2025 | 50.00 | 51.47 | 50.00 | 51.47 | 48.13 | 2.11% | 2,357 |
| Jun 20, 2025 | 50.62 | 50.72 | 50.14 | 50.40 | 47.13 | 0.92% | 3,797 |