YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
17.60
+0.09 (0.51%)
Aug 15, 2025, 4:00 PM - Market closed
NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.55 | 17.65 | 17.48 | 17.60 | 17.60 | 0.51% | 126,261 |
| Aug 14, 2025 | 17.25 | 17.62 | 17.25 | 17.51 | 17.51 | 1.63% | 166,935 |
| Aug 13, 2025 | 17.50 | 17.56 | 17.20 | 17.23 | 17.23 | -1.09% | 152,918 |
| Aug 12, 2025 | 17.45 | 17.50 | 17.23 | 17.42 | 17.42 | 0.23% | 126,538 |
| Aug 11, 2025 | 17.28 | 17.42 | 17.19 | 17.38 | 17.38 | 0.52% | 190,403 |
| Aug 8, 2025 | 17.03 | 17.29 | 17.01 | 17.29 | 17.29 | 1.59% | 101,813 |
| Aug 7, 2025 | 17.00 | 17.08 | 16.89 | 17.02 | 17.02 | 0.35% | 96,489 |
| Aug 6, 2025 | 16.62 | 17.00 | 16.62 | 16.96 | 16.96 | 2.05% | 123,145 |
| Aug 5, 2025 | 16.92 | 16.92 | 16.55 | 16.62 | 16.62 | -1.66% | 154,111 |
| Aug 4, 2025 | 16.82 | 16.95 | 16.79 | 16.90 | 16.90 | 1.26% | 135,134 |
| Aug 1, 2025 | 16.65 | 16.95 | 16.60 | 16.69 | 16.69 | 0.24% | 180,399 |
| Jul 31, 2025 | 16.97 | 17.04 | 16.65 | 16.65 | 16.65 | -2.00% | 237,207 |
| Jul 30, 2025 | 16.80 | 17.00 | 16.78 | 16.99 | 16.99 | 1.19% | 182,398 |
| Jul 29, 2025 | 16.80 | 16.92 | 16.73 | 16.79 | 16.79 | -0.36% | 200,160 |
| Jul 28, 2025 | 16.91 | 17.11 | 16.79 | 16.85 | 16.85 | -0.65% | 257,126 |
| Jul 25, 2025 | 16.90 | 17.00 | 16.87 | 16.96 | 16.96 | 0.36% | 370,259 |
| Jul 24, 2025 | 16.85 | 16.93 | 16.68 | 16.90 | 16.90 | -2.20% | 433,935 |
| Jul 23, 2025 | 17.50 | 17.50 | 17.25 | 17.28 | 16.85 | -1.14% | 322,951 |
| Jul 22, 2025 | 17.95 | 17.95 | 17.45 | 17.48 | 17.04 | -2.89% | 366,658 |
| Jul 21, 2025 | 17.66 | 18.00 | 17.58 | 18.00 | 17.55 | 1.98% | 540,875 |
| Jul 18, 2025 | 18.23 | 18.23 | 17.55 | 17.65 | 17.21 | -4.59% | 777,283 |
| Jul 17, 2025 | 18.25 | 18.50 | 18.15 | 18.50 | 18.04 | 1.70% | 304,880 |
| Jul 16, 2025 | 18.33 | 18.39 | 18.15 | 18.19 | 17.73 | -0.55% | 133,747 |
| Jul 15, 2025 | 18.35 | 18.38 | 18.06 | 18.29 | 17.83 | 0.05% | 151,216 |
| Jul 14, 2025 | 18.09 | 18.39 | 18.08 | 18.28 | 17.82 | 1.27% | 251,193 |
| Jul 11, 2025 | 18.23 | 18.23 | 17.90 | 18.05 | 17.60 | -0.22% | 281,306 |
| Jul 10, 2025 | 18.60 | 18.60 | 18.03 | 18.09 | 17.64 | -2.69% | 194,747 |
| Jul 9, 2025 | 18.45 | 18.60 | 18.31 | 18.59 | 18.12 | 0.76% | 125,706 |
| Jul 8, 2025 | 18.60 | 18.65 | 18.18 | 18.45 | 17.99 | -0.75% | 228,301 |
| Jul 7, 2025 | 18.69 | 18.69 | 18.44 | 18.59 | 18.12 | -0.75% | 283,715 |
| Jul 3, 2025 | 18.65 | 18.76 | 18.48 | 18.73 | 18.26 | 1.19% | 105,759 |
| Jul 2, 2025 | 18.65 | 18.72 | 18.36 | 18.51 | 18.05 | -0.86% | 167,712 |
| Jul 1, 2025 | 19.18 | 19.23 | 18.49 | 18.67 | 18.20 | -3.01% | 220,545 |
| Jun 30, 2025 | 19.10 | 19.25 | 19.05 | 19.25 | 18.77 | 1.05% | 278,347 |
| Jun 27, 2025 | 19.00 | 19.16 | 18.86 | 19.05 | 18.57 | 0.63% | 362,447 |
| Jun 26, 2025 | 18.64 | 18.94 | 18.64 | 18.93 | 18.46 | -0.37% | 219,328 |
| Jun 25, 2025 | 19.15 | 19.27 | 19.00 | 19.00 | 18.11 | -0.16% | 320,357 |
| Jun 24, 2025 | 19.05 | 19.10 | 18.86 | 19.03 | 18.14 | 1.17% | 379,758 |
| Jun 23, 2025 | 18.60 | 18.86 | 18.40 | 18.81 | 17.93 | 1.29% | 464,343 |
| Jun 20, 2025 | 18.50 | 18.69 | 18.50 | 18.57 | 17.70 | 0.54% | 274,846 |
| Jun 18, 2025 | 18.55 | 18.60 | 18.45 | 18.47 | 17.61 | 0.27% | 142,384 |
| Jun 17, 2025 | 18.45 | 18.54 | 18.36 | 18.42 | 17.56 | - | 111,200 |
| Jun 16, 2025 | 18.24 | 18.60 | 18.23 | 18.42 | 17.56 | 0.11% | 223,237 |
| Jun 13, 2025 | 18.18 | 18.40 | 18.13 | 18.40 | 17.54 | 0.49% | 113,277 |
| Jun 12, 2025 | 18.48 | 18.50 | 18.29 | 18.31 | 17.45 | -0.27% | 131,426 |
| Jun 11, 2025 | 18.09 | 18.49 | 18.05 | 18.36 | 17.50 | 0.88% | 149,294 |
| Jun 10, 2025 | 18.57 | 18.57 | 17.83 | 18.20 | 17.35 | -1.19% | 251,535 |
| Jun 9, 2025 | 18.70 | 18.70 | 18.42 | 18.42 | 17.56 | -1.23% | 195,634 |
| Jun 6, 2025 | 18.81 | 18.81 | 18.58 | 18.65 | 17.78 | -0.48% | 149,112 |
| Jun 5, 2025 | 18.65 | 18.82 | 18.62 | 18.74 | 17.86 | 0.75% | 188,731 |