Skip to main content
Roundhill NFLX WeeklyPay ETF (NFLW)
BATS: NFLW · Real-Time Price · USD
23.45
+0.24 (1.03%)
At close: Apr 28, 2026, 4:00 PM EDT
23.46
+0.01 (0.04%)
After-hours: Apr 28, 2026, 7:21 PM EDT

NFLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.1723.4522.8023.4523.451.03%944
Apr 27, 202623.4123.5723.2023.2123.21-1.67%6,812
Apr 24, 202623.6023.7923.4223.6123.51-0.65%13,646
Apr 23, 202624.0724.1923.5223.7623.67-0.46%12,686
Apr 22, 202623.7724.0023.7523.8723.781.02%18,240
Apr 21, 202624.0524.2023.6123.6323.54-2.88%11,143
Apr 20, 202624.9925.0624.0424.3324.23-4.25%21,643
Apr 17, 202625.0925.8224.8025.4125.06-11.52%47,618
Apr 16, 202628.6429.0028.3728.7228.320.27%22,488
Apr 15, 202628.1028.6828.0528.6428.241.70%13,962
Apr 14, 202627.3028.2727.3028.1627.773.26%9,145
Apr 13, 202627.1827.3626.9827.2726.89-0.63%23,458
Apr 10, 202627.2327.4427.0127.4426.810.99%12,458
Apr 9, 202626.5727.2126.3027.1826.553.30%10,154
Apr 8, 202626.5926.5925.8026.3125.710.67%20,941
Apr 7, 202626.1126.3025.9926.1325.540.05%23,600
Apr 6, 202626.7927.3125.9026.1225.52-0.58%16,428
Apr 2, 202625.1326.2825.1326.2825.463.62%11,138
Apr 1, 202625.6525.6725.0125.3624.58-0.63%5,708
Mar 31, 202624.6925.5224.6925.5224.733.99%7,870
Mar 30, 202624.4724.8824.4224.5423.78-1.25%8,591
Mar 27, 202625.2025.2024.7124.8523.950.22%10,637
Mar 26, 202624.2525.1624.1624.8023.901.54%6,931
Mar 25, 202624.3124.5124.3024.4223.541.79%2,653
Mar 24, 202624.6524.6523.9923.9923.12-3.19%2,826
Mar 23, 202624.3424.9224.3424.7823.881.47%7,301
Mar 20, 202624.3424.4824.1924.4223.400.04%108,192
Mar 19, 202625.3725.5824.1824.4123.39-3.97%14,393
Mar 18, 202625.2725.5725.1325.4224.350.47%17,902
Mar 17, 202625.7225.7425.1925.3024.24-0.98%7,799
Mar 16, 202625.6825.6925.3225.5524.48-0.97%14,269
Mar 13, 202625.5625.9325.5325.8024.481.06%20,901
Mar 12, 202625.6425.7325.4025.5324.23-0.70%11,632
Mar 11, 202626.5026.5025.7025.7124.40-2.55%7,873
Mar 10, 202626.6526.6526.1926.3825.03-1.59%9,468
Mar 9, 202626.5526.9026.3626.8125.44-1.94%15,427
Mar 6, 202627.4527.4527.0627.3425.69-0.36%8,272
Mar 5, 202627.2027.5427.1127.4425.780.66%12,587
Mar 4, 202627.0027.5027.0027.2625.611.41%13,297
Mar 3, 202626.3027.0026.2526.8825.250.71%23,677
Mar 2, 202626.1827.0326.1826.6925.070.11%23,038
Feb 27, 202626.1226.7124.8726.6624.8716.32%82,158
Feb 26, 202622.5123.1722.4022.9221.382.72%29,847
Feb 25, 202621.2722.3621.2722.3120.817.17%13,529
Feb 24, 202620.0820.8219.9620.8219.423.48%9,055
Feb 23, 202620.7720.7719.8620.1218.77-4.69%21,529
Feb 20, 202620.4621.1520.4521.1119.602.78%31,203
Feb 19, 202620.7520.9320.4720.5419.07-1.68%8,802
Feb 18, 202620.6320.9620.5020.8919.401.26%12,658
Feb 17, 202620.5320.6820.0720.6319.16-0.10%16,023
Feb 13, 202620.4420.7320.3520.6519.031.32%14,771
Feb 12, 202621.4421.4420.2020.3818.78-6.13%25,701
Feb 11, 202622.5022.5021.5621.7120.01-3.08%21,589
Feb 10, 202622.5823.1322.4022.4020.640.86%16,815
Feb 9, 202622.3922.3921.6722.2120.47-1.55%24,487
Feb 6, 202622.1522.6122.1522.5620.671.90%28,668
Feb 5, 202622.3622.7522.0422.1420.291.05%16,816
Feb 4, 202621.9322.2521.6821.9120.080.18%15,190
Feb 3, 202622.5722.5721.7521.8720.04-3.23%21,824
Feb 2, 202622.9223.5022.6022.6020.71-2.21%17,503
Jan 30, 202622.9723.3022.9723.1121.050.48%16,155
Jan 29, 202623.3923.3922.7523.0020.95-2.38%17,622
Jan 28, 202623.8024.1123.4223.5621.46-1.09%19,568
Jan 27, 202623.7823.8423.3323.8221.70-0.33%20,279
Jan 26, 202624.3124.3123.8823.9021.77-1.18%11,887
Jan 23, 202623.3024.2223.3024.1921.873.53%20,833
Jan 22, 202623.8723.8723.1623.3621.13-2.34%29,959
Jan 21, 202622.9923.9822.9423.9221.63-2.49%50,307
Jan 20, 202625.2325.3724.5324.5322.18-1.88%36,610
Jan 16, 202625.0925.1024.9325.0022.46-0.32%73,841
Jan 15, 202625.4325.6624.9725.0822.53-0.67%18,446
Jan 14, 202626.1326.1725.0025.2522.68-1.90%42,588
Jan 13, 202625.5326.0225.5025.7423.120.98%25,837
Jan 12, 202625.5525.8025.4925.4922.90-0.59%39,993
Jan 9, 202625.8125.8125.2625.6422.91-1.50%34,456
Jan 8, 202625.9726.2225.7226.0323.26-0.27%33,274
Jan 7, 202626.3426.6325.8826.1023.320.15%26,833
Jan 6, 202625.9826.1525.7826.0623.28-1.03%19,522
Jan 5, 202626.1826.5826.1826.3323.52-0.15%24,269
Jan 2, 202627.4927.4926.3726.3723.34-3.76%35,848
Dec 31, 202527.3627.5627.2427.4024.26-15,504
Dec 30, 202527.3227.4727.3027.4024.26-0.47%33,289
Dec 29, 202527.5227.7827.3827.5324.37-1.22%20,477
Dec 26, 202527.5827.9327.4927.8724.471.01%20,040
Dec 24, 202527.4227.6127.3027.5924.22-18,476
Dec 23, 202527.5627.6227.3427.5924.220.51%10,709
Dec 22, 202528.0028.0027.4027.4524.10-2.38%41,722
Dec 19, 202527.8828.4927.8128.1224.510.50%88,401
Dec 18, 202528.4028.5627.8827.9824.39-0.96%22,216
Dec 17, 202528.7529.1428.1728.2524.630.47%35,295
Dec 16, 202527.9928.2527.7528.1224.510.85%12,026
Dec 15, 202528.6128.7027.8227.8824.30-2.31%31,419
Dec 12, 202528.6229.1928.4028.5424.731.21%49,634
Dec 11, 202528.1328.4127.9028.2024.442.10%34,656
Dec 10, 202528.9628.9627.5727.6223.94-5.28%52,707
Dec 9, 202529.2429.3028.6829.1625.27-0.17%49,034
Dec 8, 202530.3530.3528.6629.2125.31-4.79%88,730
Dec 5, 202530.2432.2429.8830.6826.32-3.43%99,203
Dec 4, 202531.8631.9331.3631.7727.26-1.00%29,356
Dec 3, 202533.1833.1831.5132.0927.53-5.89%43,090