YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
12.85
-0.28 (-2.13%)
At close: Dec 5, 2025, 4:00 PM EST
12.98
+0.13 (1.01%)
After-hours: Dec 5, 2025, 8:00 PM EST
NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.71 | 13.38 | 12.56 | 12.85 | 12.85 | -2.13% | 422,437 |
| Dec 4, 2025 | 13.22 | 13.36 | 13.05 | 13.13 | 13.13 | -2.23% | 132,154 |
| Dec 3, 2025 | 13.80 | 13.80 | 13.25 | 13.43 | 13.25 | -3.73% | 173,429 |
| Dec 2, 2025 | 13.96 | 14.03 | 13.85 | 13.95 | 13.76 | 0.14% | 114,987 |
| Dec 1, 2025 | 13.73 | 13.99 | 13.72 | 13.93 | 13.74 | 0.22% | 152,706 |
| Nov 28, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.71 | 1.16% | 25,130 |
| Nov 26, 2025 | 13.62 | 13.86 | 13.62 | 13.74 | 13.46 | 1.33% | 86,656 |
| Nov 25, 2025 | 13.77 | 13.77 | 13.55 | 13.56 | 13.29 | -2.31% | 81,305 |
| Nov 24, 2025 | 13.50 | 13.93 | 13.48 | 13.88 | 13.60 | 2.81% | 216,956 |
| Nov 21, 2025 | 13.60 | 13.80 | 13.50 | 13.50 | 13.23 | -1.24% | 233,850 |
| Nov 20, 2025 | 14.39 | 14.39 | 13.67 | 13.67 | 13.39 | -4.41% | 245,399 |
| Nov 19, 2025 | 14.73 | 14.73 | 14.17 | 14.30 | 13.92 | -2.85% | 210,327 |
| Nov 18, 2025 | 14.31 | 14.90 | 14.25 | 14.72 | 14.33 | 3.08% | 221,203 |
| Nov 17, 2025 | 14.29 | 14.52 | 14.20 | 14.28 | 13.90 | -1.31% | 187,658 |
| Nov 14, 2025 | 14.79 | 14.79 | 14.41 | 14.47 | 14.09 | -2.56% | 310,902 |
| Nov 13, 2025 | 15.05 | 15.06 | 14.85 | 14.85 | 14.46 | -1.00% | 103,206 |
| Nov 12, 2025 | 14.88 | 15.14 | 14.81 | 15.00 | 14.52 | 0.74% | 110,524 |
| Nov 11, 2025 | 14.73 | 14.90 | 14.70 | 14.89 | 14.42 | 1.09% | 78,965 |
| Nov 10, 2025 | 14.59 | 14.80 | 14.59 | 14.73 | 14.26 | 1.59% | 125,154 |
| Nov 7, 2025 | 14.50 | 14.61 | 14.39 | 14.50 | 14.04 | - | 118,466 |
| Nov 6, 2025 | 14.41 | 14.56 | 14.36 | 14.50 | 14.04 | -0.62% | 114,680 |
| Nov 5, 2025 | 14.49 | 14.63 | 14.33 | 14.59 | 14.00 | - | 106,637 |
| Nov 4, 2025 | 14.53 | 14.65 | 14.48 | 14.59 | 14.00 | -0.21% | 115,944 |
| Nov 3, 2025 | 14.94 | 14.96 | 14.33 | 14.62 | 14.03 | -1.28% | 249,231 |
| Oct 31, 2025 | 14.75 | 15.00 | 14.65 | 14.81 | 14.21 | 2.14% | 237,528 |
| Oct 30, 2025 | 14.50 | 14.65 | 14.46 | 14.50 | 13.91 | -1.69% | 138,791 |
| Oct 29, 2025 | 14.69 | 14.81 | 14.68 | 14.75 | 14.04 | -0.54% | 135,855 |
| Oct 28, 2025 | 14.75 | 14.89 | 14.64 | 14.83 | 14.12 | 1.37% | 201,125 |
| Oct 27, 2025 | 14.67 | 14.72 | 14.56 | 14.63 | 13.93 | - | 256,708 |
| Oct 24, 2025 | 14.70 | 14.85 | 14.63 | 14.63 | 13.93 | -1.61% | 280,899 |
| Oct 23, 2025 | 15.07 | 15.07 | 14.66 | 14.87 | 14.15 | -0.87% | 291,310 |
| Oct 22, 2025 | 15.45 | 15.49 | 14.94 | 15.00 | 14.18 | -8.31% | 688,494 |
| Oct 21, 2025 | 16.26 | 16.43 | 16.26 | 16.36 | 15.46 | 0.31% | 233,894 |
| Oct 20, 2025 | 15.92 | 16.42 | 15.92 | 16.31 | 15.41 | 2.64% | 463,905 |
| Oct 17, 2025 | 15.80 | 15.93 | 15.67 | 15.89 | 15.02 | 1.27% | 157,997 |
| Oct 16, 2025 | 15.93 | 16.09 | 15.62 | 15.69 | 14.83 | -3.86% | 211,782 |
| Oct 15, 2025 | 16.58 | 16.58 | 16.32 | 16.32 | 15.06 | -0.97% | 271,309 |
| Oct 14, 2025 | 16.28 | 16.55 | 16.28 | 16.48 | 15.20 | -0.36% | 112,017 |
| Oct 13, 2025 | 16.50 | 16.62 | 16.33 | 16.54 | 15.26 | 0.24% | 114,521 |
| Oct 10, 2025 | 16.60 | 16.78 | 16.45 | 16.50 | 15.22 | -0.54% | 151,448 |
| Oct 9, 2025 | 16.38 | 16.67 | 16.38 | 16.59 | 15.31 | 1.28% | 135,022 |
| Oct 8, 2025 | 16.24 | 16.44 | 16.20 | 16.38 | 15.11 | 1.24% | 103,667 |
| Oct 7, 2025 | 16.00 | 16.27 | 15.99 | 16.18 | 14.93 | 1.89% | 137,063 |
| Oct 6, 2025 | 15.78 | 15.89 | 15.68 | 15.88 | 14.65 | 0.51% | 218,869 |
| Oct 3, 2025 | 15.84 | 15.88 | 15.65 | 15.80 | 14.58 | -0.25% | 176,178 |
| Oct 2, 2025 | 15.78 | 15.87 | 15.51 | 15.84 | 14.61 | -0.75% | 280,138 |
| Oct 1, 2025 | 16.10 | 16.11 | 15.85 | 15.96 | 14.73 | -1.97% | 310,258 |
| Sep 30, 2025 | 16.41 | 16.41 | 16.04 | 16.28 | 15.02 | -0.49% | 174,101 |
| Sep 29, 2025 | 16.25 | 16.56 | 16.16 | 16.36 | 15.09 | -0.30% | 127,058 |
| Sep 26, 2025 | 16.42 | 16.45 | 16.30 | 16.41 | 15.14 | 0.31% | 210,512 |
| Sep 25, 2025 | 16.31 | 16.47 | 16.19 | 16.36 | 15.09 | 0.43% | 92,846 |
| Sep 24, 2025 | 16.37 | 16.50 | 16.18 | 16.29 | 15.03 | -1.03% | 196,361 |
| Sep 23, 2025 | 16.55 | 16.56 | 16.36 | 16.46 | 15.19 | -0.48% | 105,112 |
| Sep 22, 2025 | 16.40 | 16.57 | 16.40 | 16.54 | 15.26 | -0.18% | 247,245 |
| Sep 19, 2025 | 16.40 | 16.57 | 16.33 | 16.57 | 15.29 | 1.35% | 257,885 |
| Sep 18, 2025 | 16.60 | 16.62 | 16.30 | 16.35 | 15.08 | -3.48% | 239,130 |
| Sep 17, 2025 | 16.73 | 17.01 | 16.73 | 16.94 | 15.26 | 1.80% | 239,292 |
| Sep 16, 2025 | 16.75 | 16.75 | 16.61 | 16.64 | 14.99 | -0.24% | 87,577 |
| Sep 15, 2025 | 16.47 | 16.72 | 16.31 | 16.68 | 15.02 | 1.28% | 198,213 |
| Sep 12, 2025 | 16.78 | 16.79 | 16.41 | 16.47 | 14.83 | -1.38% | 281,049 |
| Sep 11, 2025 | 17.42 | 17.42 | 16.55 | 16.70 | 15.04 | -4.02% | 364,645 |
| Sep 10, 2025 | 17.41 | 17.45 | 17.23 | 17.40 | 15.67 | -0.06% | 80,002 |
| Sep 9, 2025 | 17.29 | 17.44 | 17.25 | 17.41 | 15.68 | 1.28% | 70,994 |
| Sep 8, 2025 | 17.23 | 17.29 | 17.06 | 17.19 | 15.48 | -0.06% | 118,808 |
| Sep 5, 2025 | 17.35 | 17.49 | 17.16 | 17.20 | 15.49 | -0.58% | 127,477 |
| Sep 4, 2025 | 17.03 | 17.31 | 17.03 | 17.30 | 15.58 | 1.47% | 99,161 |
| Sep 3, 2025 | 16.90 | 17.05 | 16.79 | 17.05 | 15.36 | 1.07% | 110,405 |
| Sep 2, 2025 | 16.68 | 16.90 | 16.49 | 16.87 | 15.19 | 0.18% | 170,025 |
| Aug 29, 2025 | 17.14 | 17.14 | 16.71 | 16.84 | 15.17 | -1.23% | 148,377 |
| Aug 28, 2025 | 16.95 | 17.14 | 16.91 | 17.05 | 15.36 | 0.53% | 104,850 |
| Aug 27, 2025 | 16.95 | 17.01 | 16.88 | 16.96 | 15.27 | -0.24% | 199,135 |
| Aug 26, 2025 | 16.95 | 17.00 | 16.84 | 17.00 | 15.31 | 0.65% | 117,734 |
| Aug 25, 2025 | 16.72 | 17.04 | 16.71 | 16.89 | 15.21 | 1.02% | 150,765 |
| Aug 22, 2025 | 16.75 | 16.83 | 16.65 | 16.72 | 15.06 | -0.12% | 243,194 |
| Aug 21, 2025 | 16.70 | 16.88 | 16.64 | 16.74 | 15.08 | -3.24% | 173,078 |
| Aug 20, 2025 | 17.32 | 17.42 | 17.04 | 17.30 | 15.16 | -0.12% | 200,066 |
| Aug 19, 2025 | 17.61 | 17.61 | 17.03 | 17.32 | 15.18 | -1.98% | 292,729 |
| Aug 18, 2025 | 17.60 | 17.74 | 17.57 | 17.67 | 15.48 | 0.40% | 338,736 |
| Aug 15, 2025 | 17.55 | 17.65 | 17.48 | 17.60 | 15.42 | 0.51% | 126,986 |
| Aug 14, 2025 | 17.25 | 17.62 | 17.25 | 17.51 | 15.34 | 1.63% | 166,935 |
| Aug 13, 2025 | 17.50 | 17.56 | 17.20 | 17.23 | 15.10 | -1.09% | 152,918 |
| Aug 12, 2025 | 17.45 | 17.50 | 17.23 | 17.42 | 15.27 | 0.23% | 126,538 |
| Aug 11, 2025 | 17.28 | 17.42 | 17.19 | 17.38 | 15.23 | 0.52% | 190,403 |
| Aug 8, 2025 | 17.03 | 17.29 | 17.01 | 17.29 | 15.15 | 1.59% | 101,813 |
| Aug 7, 2025 | 17.00 | 17.08 | 16.89 | 17.02 | 14.91 | 0.35% | 96,489 |
| Aug 6, 2025 | 16.62 | 17.00 | 16.62 | 16.96 | 14.86 | 2.05% | 123,145 |
| Aug 5, 2025 | 16.92 | 16.92 | 16.55 | 16.62 | 14.56 | -1.66% | 154,111 |
| Aug 4, 2025 | 16.82 | 16.95 | 16.79 | 16.90 | 14.81 | 1.26% | 135,134 |
| Aug 1, 2025 | 16.65 | 16.95 | 16.60 | 16.69 | 14.63 | 0.24% | 180,399 |
| Jul 31, 2025 | 16.97 | 17.04 | 16.65 | 16.65 | 14.59 | -2.00% | 237,207 |
| Jul 30, 2025 | 16.80 | 17.00 | 16.78 | 16.99 | 14.89 | 1.19% | 182,398 |
| Jul 29, 2025 | 16.80 | 16.92 | 16.73 | 16.79 | 14.71 | -0.36% | 200,160 |
| Jul 28, 2025 | 16.91 | 17.11 | 16.79 | 16.85 | 14.77 | -0.65% | 257,126 |
| Jul 25, 2025 | 16.90 | 17.00 | 16.87 | 16.96 | 14.86 | 0.36% | 370,259 |
| Jul 24, 2025 | 16.85 | 16.93 | 16.68 | 16.90 | 14.81 | -2.20% | 433,935 |
| Jul 23, 2025 | 17.50 | 17.50 | 17.25 | 17.28 | 14.76 | -1.14% | 322,951 |
| Jul 22, 2025 | 17.95 | 17.95 | 17.45 | 17.48 | 14.93 | -2.89% | 366,658 |
| Jul 21, 2025 | 17.66 | 18.00 | 17.58 | 18.00 | 15.38 | 1.98% | 540,875 |
| Jul 18, 2025 | 18.23 | 18.23 | 17.55 | 17.65 | 15.08 | -4.59% | 777,283 |
| Jul 17, 2025 | 18.25 | 18.50 | 18.15 | 18.50 | 15.80 | 1.70% | 304,880 |