Skip to main content
Roundhill NFLX WeeklyPay ETF (NFLW)
BATS: NFLW · Real-Time Price · USD
17.04
+0.05 (0.29%)
Jun 29, 2026, 2:03 PM EDT - Market open

NFLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202617.2717.2717.1817.20-1.24%2,080
Jun 26, 202616.4417.3716.4416.9916.994.23%32,079
Jun 25, 202616.3316.7216.2816.3016.30-1.09%6,978
Jun 24, 202616.7216.8016.4116.4816.48-1.63%6,778
Jun 23, 202616.9317.0216.7316.7516.750.08%15,964
Jun 22, 202617.7117.7916.4816.7416.74-7.40%336,267
Jun 18, 202618.1018.2917.8518.1918.080.96%17,053
Jun 17, 202618.3618.4117.9518.0217.91-2.59%10,865
Jun 16, 202619.3819.3818.2818.5018.38-4.27%9,807
Jun 15, 202619.0419.3519.0419.3319.201.73%6,594
Jun 12, 202619.4919.5018.8819.1018.88-1.32%11,706
Jun 11, 202619.4919.4919.0219.3619.13-1.16%6,757
Jun 10, 202619.5319.7519.3419.5819.350.67%5,490
Jun 9, 202619.5919.6119.4519.4519.22-1.64%5,073
Jun 8, 202619.5619.8519.4819.7819.550.74%5,447
Jun 5, 202619.8419.8519.4419.7619.400.79%19,638
Jun 4, 202620.0120.0819.5719.6019.250.05%15,030
Jun 3, 202620.0020.0019.4619.5919.24-2.48%11,594
Jun 2, 202620.7820.7820.0920.0919.73-3.55%18,408
Jun 1, 202620.8121.1820.6820.8320.46-0.04%10,291
May 29, 202621.1021.1520.9621.0120.46-0.71%10,544
May 28, 202621.2621.2820.9521.1620.61-1.31%11,998
May 27, 202621.4021.7521.4021.4420.88-0.49%9,673
May 26, 202621.7121.7821.4521.5520.98-1.13%10,048
May 22, 202622.1922.1921.8721.9321.22-0.89%5,961
May 21, 202621.8422.4321.6622.1321.411.43%9,369
May 20, 202621.8521.9121.7621.8221.11-1.54%4,600
May 19, 202622.4322.7522.1422.1621.44-0.50%8,961
May 18, 202621.3222.2721.3222.2721.553.58%5,570
May 15, 202621.9022.0821.5021.6020.810.13%13,383
May 14, 202621.7422.0021.5521.5720.78-0.94%9,958
May 13, 202621.5121.9321.4421.7720.97-0.10%17,376
May 12, 202621.3122.2221.3121.7921.003.42%12,067
May 11, 202621.4821.7021.0521.0720.30-3.07%19,165
May 8, 202621.9622.0121.8521.8920.94-1.01%7,177
May 7, 202622.2822.4522.1122.1121.160.05%10,491
May 6, 202621.8322.1721.6422.1021.150.50%8,930
May 5, 202622.8222.8221.9621.9921.04-4.28%12,119
May 4, 202623.2523.3322.9722.9721.98-1.25%7,341
May 1, 202624.1224.1223.3623.3622.26-2.06%6,916
Apr 30, 202623.1524.0523.1523.8522.731.97%10,488
Apr 29, 202623.1423.5723.1423.3922.29-0.26%6,009
Apr 28, 202622.9823.4522.8623.4522.351.03%7,836
Apr 27, 202623.4123.5723.2023.2122.12-1.28%6,812
Apr 24, 202623.6023.7923.4223.6122.41-0.65%13,646
Apr 23, 202624.0724.1923.5223.7622.56-0.46%12,686
Apr 22, 202623.7724.0023.7523.8722.661.02%18,240
Apr 21, 202624.0524.2023.6123.6322.43-2.88%11,143
Apr 20, 202624.9925.0624.0424.3323.10-3.29%21,643
Apr 17, 202625.0925.8224.8025.4123.88-11.52%47,618
Apr 16, 202628.6429.0028.3728.7226.990.27%22,488
Apr 15, 202628.1028.6828.0528.6426.921.70%13,962
Apr 14, 202627.3028.2727.3028.1626.473.26%9,145
Apr 13, 202627.1827.3626.9827.2725.630.29%23,458
Apr 10, 202627.2327.4427.0127.4425.560.99%12,458
Apr 9, 202626.5727.2126.3027.1825.313.29%10,154
Apr 8, 202626.5926.5925.8026.3124.500.67%20,941
Apr 7, 202626.1126.3025.9926.1324.340.05%23,600
Apr 6, 202626.7927.3125.9026.1224.330.23%16,428
Apr 2, 202625.1326.2825.1326.2824.273.62%11,138
Apr 1, 202625.6525.6725.0125.3623.42-0.64%5,708
Mar 31, 202624.6925.5224.6925.5223.573.99%7,870
Mar 30, 202624.4724.8824.4224.5422.67-0.69%8,591
Mar 27, 202625.2025.2024.7124.8522.830.22%10,637
Mar 26, 202624.2525.1624.1624.8022.781.53%6,931
Mar 25, 202624.3124.5124.3024.4222.431.79%2,653
Mar 24, 202624.6524.6523.9923.9922.04-3.19%2,826
Mar 23, 202624.3424.9224.3424.7822.762.08%7,301
Mar 20, 202624.3424.4824.1924.4222.300.04%108,192
Mar 19, 202625.3725.5824.1824.4122.29-3.97%14,393
Mar 18, 202625.2725.5725.1325.4223.210.47%17,902
Mar 17, 202625.7225.7425.1925.3023.10-0.98%7,799
Mar 16, 202625.6825.6925.3225.5523.33-0.01%14,269
Mar 13, 202625.5625.9325.5325.8023.331.06%20,901
Mar 12, 202625.6425.7325.4025.5323.09-0.70%11,632
Mar 11, 202626.5026.5025.7025.7123.25-2.55%7,873
Mar 10, 202626.6526.6526.1926.3823.86-1.59%9,468
Mar 9, 202626.5526.9026.3626.8124.25-0.96%15,427
Mar 6, 202627.4527.4527.0627.3424.48-0.36%8,272
Mar 5, 202627.2027.5427.1127.4424.570.65%12,587
Mar 4, 202627.0027.5027.0027.2624.411.41%13,297
Mar 3, 202626.3027.0026.2526.8824.070.71%23,677
Mar 2, 202626.1827.0326.1826.6923.900.84%23,038
Feb 27, 202626.1226.7124.8726.6623.7016.32%82,158
Feb 26, 202622.5123.1722.4022.9220.382.72%29,847
Feb 25, 202621.2722.3621.2722.3119.847.17%13,529
Feb 24, 202620.0820.8219.9620.8218.513.48%9,055
Feb 23, 202620.7720.7719.8620.1217.89-4.26%21,529
Feb 20, 202620.4621.1520.4521.1118.682.78%31,203
Feb 19, 202620.7520.9320.4720.5418.18-1.68%8,802
Feb 18, 202620.6320.9620.5020.8918.491.26%12,658
Feb 17, 202620.5320.6820.0720.6318.260.65%16,023
Feb 13, 202620.4420.7320.3520.6518.141.32%14,771
Feb 12, 202621.4421.4420.2020.3817.90-6.13%25,701
Feb 11, 202622.5022.5021.5621.7119.07-3.08%21,589
Feb 10, 202622.5823.1322.4022.4019.680.86%16,815
Feb 9, 202622.3922.3921.6722.2119.51-1.00%24,487
Feb 6, 202622.1522.6122.1522.5619.711.90%28,668
Feb 5, 202622.3622.7522.0422.1419.341.05%16,816
Feb 4, 202621.9322.2521.6821.9119.140.18%15,190