Kurv Yield Prem Stratgey Netflix ETF (NFLP)
BATS: NFLP · Real-Time Price · USD
29.61
-0.90 (-2.94%)
At close: Dec 5, 2025, 4:00 PM EST
29.60
-0.01 (-0.04%)
After-hours: Dec 5, 2025, 8:00 PM EST
NFLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.32 | 31.01 | 29.00 | 29.61 | 29.61 | -2.95% | 28,272 |
| Dec 4, 2025 | 30.60 | 30.60 | 30.17 | 30.51 | 30.51 | -0.78% | 4,358 |
| Dec 3, 2025 | 30.99 | 30.99 | 30.22 | 30.75 | 30.75 | -5.04% | 9,485 |
| Dec 2, 2025 | 32.29 | 32.39 | 32.01 | 32.39 | 32.39 | 0.30% | 1,703 |
| Dec 1, 2025 | 31.51 | 32.34 | 31.51 | 32.29 | 32.29 | 1.60% | 7,696 |
| Nov 28, 2025 | 31.48 | 31.97 | 31.48 | 31.78 | 31.78 | 1.13% | 3,488 |
| Nov 26, 2025 | 31.36 | 31.63 | 31.33 | 31.43 | 31.43 | 1.60% | 2,590 |
| Nov 25, 2025 | 31.20 | 31.20 | 30.85 | 30.93 | 30.93 | -3.94% | 6,689 |
| Nov 24, 2025 | 31.47 | 32.34 | 31.40 | 32.20 | 31.65 | 2.47% | 17,362 |
| Nov 21, 2025 | 31.80 | 31.80 | 31.43 | 31.43 | 30.89 | -1.21% | 2,527 |
| Nov 20, 2025 | 33.40 | 33.40 | 31.81 | 31.81 | 31.27 | -4.04% | 3,847 |
| Nov 19, 2025 | 33.36 | 33.51 | 32.81 | 33.15 | 32.58 | -2.67% | 2,553 |
| Nov 18, 2025 | 33.30 | 34.23 | 33.30 | 34.06 | 33.48 | 2.71% | 5,617 |
| Nov 17, 2025 | 33.05 | 33.58 | 33.03 | 33.16 | 32.59 | -0.73% | 5,788 |
| Nov 14, 2025 | 33.83 | 33.83 | 33.31 | 33.41 | 32.83 | -2.18% | 5,679 |
| Nov 13, 2025 | 34.37 | 34.37 | 34.09 | 34.15 | 33.57 | -0.41% | 5,889 |
| Nov 12, 2025 | 33.68 | 34.29 | 33.68 | 34.29 | 33.70 | 1.40% | 3,033 |
| Nov 11, 2025 | 33.65 | 33.82 | 33.46 | 33.82 | 33.24 | 0.93% | 9,323 |
| Nov 10, 2025 | 33.32 | 33.59 | 33.32 | 33.51 | 32.93 | 1.42% | 3,684 |
| Nov 7, 2025 | 32.64 | 33.11 | 32.64 | 33.04 | 32.47 | 0.72% | 11,581 |
| Nov 6, 2025 | 32.59 | 32.99 | 32.50 | 32.80 | 32.24 | -0.30% | 5,767 |
| Nov 5, 2025 | 32.39 | 32.90 | 32.39 | 32.90 | 32.34 | 1.01% | 11,961 |
| Nov 4, 2025 | 32.81 | 32.99 | 32.55 | 32.57 | 32.01 | -0.82% | 5,787 |
| Nov 3, 2025 | 33.45 | 34.05 | 32.59 | 32.84 | 32.28 | -1.65% | 9,120 |
| Oct 31, 2025 | 33.06 | 33.77 | 33.06 | 33.39 | 32.82 | 2.51% | 6,002 |
| Oct 30, 2025 | 32.60 | 33.06 | 32.53 | 32.57 | 32.02 | -0.72% | 5,778 |
| Oct 29, 2025 | 32.86 | 33.00 | 32.73 | 32.81 | 32.25 | -1.93% | 4,438 |
| Oct 28, 2025 | 33.35 | 33.71 | 33.35 | 33.46 | 32.34 | 0.47% | 6,782 |
| Oct 27, 2025 | 33.21 | 33.39 | 33.06 | 33.30 | 32.19 | 0.24% | 6,677 |
| Oct 24, 2025 | 33.65 | 33.69 | 33.22 | 33.22 | 32.12 | -1.67% | 6,981 |
| Oct 23, 2025 | 34.09 | 34.13 | 33.33 | 33.79 | 32.66 | -0.16% | 9,931 |
| Oct 22, 2025 | 34.75 | 34.75 | 33.73 | 33.84 | 32.72 | -8.68% | 19,035 |
| Oct 21, 2025 | 36.99 | 37.09 | 36.93 | 37.06 | 35.83 | 0.16% | 2,735 |
| Oct 20, 2025 | 36.22 | 37.15 | 36.22 | 37.00 | 35.77 | 2.79% | 9,137 |
| Oct 17, 2025 | 35.47 | 36.03 | 35.47 | 35.99 | 34.79 | 1.33% | 4,780 |
| Oct 16, 2025 | 36.17 | 36.31 | 35.51 | 35.52 | 34.34 | -1.57% | 4,198 |
| Oct 15, 2025 | 36.31 | 36.57 | 36.08 | 36.08 | 34.88 | -0.95% | 2,758 |
| Oct 14, 2025 | 36.21 | 36.58 | 36.21 | 36.43 | 35.22 | -0.28% | 2,414 |
| Oct 13, 2025 | 36.66 | 36.74 | 36.51 | 36.53 | 35.32 | -0.02% | 1,808 |
| Oct 10, 2025 | 36.41 | 36.55 | 36.40 | 36.54 | 35.33 | 0.05% | 3,029 |
| Oct 9, 2025 | 36.36 | 36.59 | 36.36 | 36.52 | 35.31 | 0.21% | 5,671 |
| Oct 8, 2025 | 36.17 | 36.48 | 36.17 | 36.44 | 35.23 | 0.98% | 6,422 |
| Oct 7, 2025 | 35.75 | 36.17 | 35.75 | 36.09 | 34.89 | 1.60% | 7,379 |
| Oct 6, 2025 | 35.35 | 35.52 | 35.15 | 35.52 | 34.34 | 0.76% | 7,407 |
| Oct 3, 2025 | 35.45 | 35.50 | 35.03 | 35.25 | 34.08 | -0.81% | 5,893 |
| Oct 2, 2025 | 35.45 | 35.57 | 34.74 | 35.54 | 34.36 | -0.75% | 11,664 |
| Oct 1, 2025 | 36.13 | 36.13 | 35.67 | 35.81 | 34.62 | -2.30% | 7,395 |
| Sep 30, 2025 | 36.76 | 36.76 | 36.09 | 36.65 | 35.43 | -0.49% | 9,857 |
| Sep 29, 2025 | 36.78 | 37.20 | 36.60 | 36.83 | 35.61 | -0.44% | 7,218 |
| Sep 26, 2025 | 36.91 | 37.05 | 36.76 | 36.99 | 35.76 | 0.24% | 2,775 |
| Sep 25, 2025 | 36.47 | 37.15 | 36.47 | 36.91 | 35.68 | 0.38% | 4,474 |
| Sep 24, 2025 | 37.11 | 37.13 | 36.54 | 36.77 | 35.54 | -2.51% | 8,069 |
| Sep 23, 2025 | 37.78 | 37.92 | 37.47 | 37.72 | 35.93 | -0.50% | 5,380 |
| Sep 22, 2025 | 37.84 | 37.91 | 37.62 | 37.90 | 36.11 | 0.09% | 7,946 |
| Sep 19, 2025 | 37.57 | 38.09 | 37.42 | 37.87 | 36.08 | 1.78% | 3,420 |
| Sep 18, 2025 | 37.62 | 37.80 | 37.12 | 37.21 | 35.45 | -1.34% | 11,111 |
| Sep 17, 2025 | 37.51 | 37.71 | 37.50 | 37.71 | 35.93 | 2.00% | 3,059 |
| Sep 16, 2025 | 37.15 | 37.17 | 36.88 | 36.97 | 35.22 | -0.32% | 2,587 |
| Sep 15, 2025 | 36.64 | 37.20 | 36.55 | 37.09 | 35.33 | 0.88% | 8,568 |
| Sep 12, 2025 | 37.22 | 37.22 | 36.62 | 36.77 | 35.03 | -1.44% | 5,201 |
| Sep 11, 2025 | 37.79 | 37.79 | 37.14 | 37.31 | 35.54 | -3.53% | 6,170 |
| Sep 10, 2025 | 38.94 | 38.94 | 38.61 | 38.67 | 36.84 | -0.98% | 3,084 |
| Sep 9, 2025 | 38.82 | 39.09 | 38.64 | 39.05 | 37.21 | 1.52% | 6,495 |
| Sep 8, 2025 | 38.67 | 38.67 | 38.35 | 38.47 | 36.65 | -0.02% | 5,011 |
| Sep 5, 2025 | 38.58 | 38.58 | 38.44 | 38.48 | 36.66 | 0.02% | 2,920 |
| Sep 4, 2025 | 37.86 | 38.52 | 37.86 | 38.47 | 36.65 | 1.64% | 4,977 |
| Sep 3, 2025 | 37.32 | 37.85 | 37.32 | 37.85 | 36.06 | 0.80% | 3,433 |
| Sep 2, 2025 | 37.06 | 37.56 | 37.04 | 37.56 | 35.78 | 0.47% | 6,913 |
| Aug 29, 2025 | 37.79 | 37.79 | 37.31 | 37.38 | 35.61 | -1.57% | 4,122 |
| Aug 28, 2025 | 37.54 | 37.98 | 37.54 | 37.98 | 36.18 | 0.60% | 2,537 |
| Aug 27, 2025 | 37.81 | 37.81 | 37.46 | 37.75 | 35.96 | -1.34% | 5,033 |
| Aug 26, 2025 | 38.18 | 38.32 | 38.11 | 38.26 | 35.92 | 0.72% | 5,811 |
| Aug 25, 2025 | 37.82 | 38.21 | 37.82 | 37.99 | 35.67 | 0.89% | 3,242 |
| Aug 22, 2025 | 37.66 | 37.86 | 37.60 | 37.65 | 35.35 | -0.26% | 3,463 |
| Aug 21, 2025 | 37.87 | 38.09 | 37.50 | 37.75 | 35.45 | -0.91% | 4,161 |
| Aug 20, 2025 | 38.03 | 38.14 | 37.36 | 38.10 | 35.77 | 0.30% | 7,006 |
| Aug 19, 2025 | 38.50 | 38.50 | 37.58 | 37.98 | 35.66 | -2.19% | 10,951 |
| Aug 18, 2025 | 38.64 | 38.90 | 38.56 | 38.83 | 36.46 | 0.60% | 12,700 |
| Aug 15, 2025 | 38.55 | 38.65 | 38.42 | 38.60 | 36.24 | 0.52% | 5,520 |
| Aug 14, 2025 | 37.74 | 38.53 | 37.74 | 38.40 | 36.06 | 1.74% | 4,506 |
| Aug 13, 2025 | 38.41 | 38.41 | 37.75 | 37.75 | 35.44 | -1.25% | 3,905 |
| Aug 12, 2025 | 38.09 | 38.22 | 37.82 | 38.22 | 35.89 | 0.74% | 2,094 |
| Aug 11, 2025 | 37.70 | 38.17 | 37.57 | 37.94 | 35.62 | 0.43% | 10,799 |
| Aug 8, 2025 | 37.54 | 37.84 | 37.38 | 37.78 | 35.47 | 2.37% | 6,579 |
| Aug 7, 2025 | 36.90 | 37.01 | 36.64 | 36.90 | 34.65 | 0.20% | 4,345 |
| Aug 6, 2025 | 36.11 | 36.86 | 36.11 | 36.83 | 34.58 | 2.53% | 5,524 |
| Aug 5, 2025 | 36.45 | 36.45 | 35.92 | 35.92 | 33.73 | -1.83% | 3,070 |
| Aug 4, 2025 | 36.28 | 36.69 | 36.28 | 36.59 | 34.36 | 1.18% | 6,661 |
| Aug 1, 2025 | 36.03 | 36.76 | 36.03 | 36.16 | 33.96 | -0.14% | 7,093 |
| Jul 31, 2025 | 36.89 | 36.89 | 36.21 | 36.21 | 34.00 | -2.04% | 8,293 |
| Jul 30, 2025 | 36.41 | 36.97 | 36.41 | 36.97 | 34.71 | 1.30% | 5,154 |
| Jul 29, 2025 | 36.61 | 36.62 | 36.42 | 36.50 | 34.27 | -0.29% | 12,344 |
| Jul 28, 2025 | 36.65 | 37.11 | 36.50 | 36.60 | 34.37 | -0.50% | 17,179 |
| Jul 25, 2025 | 36.58 | 36.95 | 36.56 | 36.79 | 34.54 | -0.01% | 12,494 |
| Jul 24, 2025 | 36.73 | 36.79 | 36.25 | 36.79 | 34.55 | 0.46% | 10,272 |
| Jul 23, 2025 | 36.92 | 36.98 | 36.57 | 36.62 | 34.39 | -2.76% | 13,339 |
| Jul 22, 2025 | 38.73 | 38.73 | 37.66 | 37.66 | 34.84 | -3.21% | 10,702 |
| Jul 21, 2025 | 38.00 | 38.96 | 38.00 | 38.91 | 36.00 | 1.92% | 10,164 |
| Jul 18, 2025 | 39.68 | 39.68 | 38.06 | 38.18 | 35.32 | -5.48% | 15,703 |
| Jul 17, 2025 | 39.87 | 40.40 | 39.87 | 40.39 | 37.37 | 1.58% | 19,622 |