Skip to main content
YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
19.05
+0.12 (0.63%)
At close: Jun 27, 2025, 4:00 PM
18.90
-0.15 (-0.79%)
After-hours: Jun 27, 2025, 8:00 PM EDT

NFLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.0019.1618.8619.0519.050.63%346,963
Jun 26, 202518.6418.9418.6418.9318.93-0.37%219,328
Jun 25, 202519.1519.2719.0019.0018.58-0.16%320,357
Jun 24, 202519.0519.1018.8619.0318.611.17%379,758
Jun 23, 202518.6018.8618.4018.8118.391.29%464,343
Jun 20, 202518.5018.6918.5018.5718.160.54%274,846
Jun 18, 202518.5518.6018.4518.4718.060.27%142,384
Jun 17, 202518.4518.5418.3618.4218.01-111,200
Jun 16, 202518.2418.6018.2318.4218.010.11%223,237
Jun 13, 202518.1818.4018.1318.4017.990.49%113,277
Jun 12, 202518.4818.5018.2918.3117.90-0.27%131,426
Jun 11, 202518.0918.4918.0518.3617.950.88%149,294
Jun 10, 202518.5718.5717.8318.2017.80-1.19%251,535
Jun 9, 202518.7018.7018.4218.4218.01-1.23%195,634
Jun 6, 202518.8118.8118.5818.6518.24-0.48%149,112
Jun 5, 202518.6518.8218.6218.7418.320.75%188,731
Jun 4, 202518.4218.6318.4118.6018.191.03%146,104
Jun 3, 202518.4518.5018.3718.4118.00-174,789
Jun 2, 202518.2518.4318.1818.4118.000.82%236,320
May 30, 202518.2018.3317.9718.2617.851.11%468,552
May 29, 202518.3018.3017.9118.0617.66-4.60%303,508
May 28, 202519.0119.0118.9018.9317.84-0.11%350,886
May 27, 202518.8118.9518.7818.9517.851.61%461,487
May 23, 202518.6318.7218.5118.6517.57-0.05%213,187
May 22, 202518.7518.7818.6218.6617.58-0.05%105,222
May 21, 202518.6218.9018.6218.6717.590.38%201,496
May 20, 202518.5118.6918.4918.6017.52-0.37%146,144
May 19, 202518.4218.6818.4018.6717.590.38%220,621
May 16, 202518.7018.7018.6018.6017.520.22%234,038
May 15, 202518.2418.6118.2318.5617.492.09%152,418
May 14, 202518.1018.2317.9718.1817.130.06%113,342
May 13, 202517.7018.1717.6718.1717.123.18%142,406
May 12, 202517.8717.9017.5417.6116.59-2.55%333,260
May 9, 202518.1818.1817.9618.0717.020.06%157,940
May 8, 202518.3418.3618.0118.0617.02-0.99%139,197
May 7, 202517.9718.2517.9618.2417.191.90%192,710
May 6, 202517.7618.0417.7617.9016.860.34%114,003
May 5, 202517.5517.9717.4717.8416.81-1.11%224,938
May 2, 202518.0618.0917.9718.0417.000.67%451,096
May 1, 202517.8717.9917.7617.9216.88-4.68%307,621
Apr 30, 202518.7618.8518.5018.8016.850.21%479,061
Apr 29, 202518.5318.7818.3918.7616.811.08%233,615
Apr 28, 202518.4818.5918.2118.5616.631.14%232,501
Apr 25, 202518.2918.4518.2818.3516.440.38%161,528
Apr 24, 202518.0318.3918.0318.2816.381.50%391,833
Apr 23, 202518.1318.1317.9118.0116.140.45%147,309
Apr 22, 202517.5818.1017.5817.9316.074.12%348,433
Apr 21, 202517.2117.6317.0417.2215.432.07%468,936
Apr 17, 202516.9517.0016.6516.8715.12-119,061
Apr 16, 202516.9916.9916.6116.8715.12-0.41%106,145