YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
11.79
0.00 (-0.03%)
Mar 6, 2026, 4:00 PM EST - Market closed
NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.93 | 11.93 | 11.70 | 11.76 | - | -0.28% | 59,703 |
| Mar 5, 2026 | 11.84 | 11.84 | 11.73 | 11.79 | 11.79 | -0.40% | 79,234 |
| Mar 4, 2026 | 11.82 | 12.01 | 11.82 | 11.84 | 11.67 | 0.34% | 68,650 |
| Mar 3, 2026 | 11.67 | 11.91 | 11.63 | 11.80 | 11.63 | 0.51% | 124,514 |
| Mar 2, 2026 | 11.69 | 11.89 | 11.64 | 11.74 | 11.57 | -0.09% | 106,691 |
| Feb 27, 2026 | 11.45 | 11.78 | 11.11 | 11.75 | 11.58 | 12.33% | 1,545,166 |
| Feb 26, 2026 | 10.39 | 10.56 | 10.31 | 10.46 | 10.31 | 0.58% | 112,617 |
| Feb 25, 2026 | 10.05 | 10.41 | 10.03 | 10.40 | 10.18 | 4.63% | 98,545 |
| Feb 24, 2026 | 9.66 | 9.94 | 9.64 | 9.94 | 9.73 | 2.79% | 63,720 |
| Feb 23, 2026 | 9.85 | 9.85 | 9.60 | 9.67 | 9.47 | -3.01% | 106,404 |
| Feb 20, 2026 | 9.80 | 10.00 | 9.80 | 9.97 | 9.76 | 1.32% | 77,195 |
| Feb 19, 2026 | 9.91 | 9.97 | 9.82 | 9.84 | 9.63 | -1.40% | 32,220 |
| Feb 18, 2026 | 9.81 | 9.99 | 9.81 | 9.98 | 9.71 | 1.73% | 46,230 |
| Feb 17, 2026 | 9.84 | 9.94 | 9.70 | 9.81 | 9.54 | 0.31% | 54,958 |
| Feb 13, 2026 | 9.77 | 9.89 | 9.71 | 9.78 | 9.51 | 0.41% | 61,525 |
| Feb 12, 2026 | 10.15 | 10.15 | 9.66 | 9.74 | 9.48 | -4.98% | 230,509 |
| Feb 11, 2026 | 10.45 | 10.46 | 10.25 | 10.25 | 9.91 | -1.91% | 87,698 |
| Feb 10, 2026 | 10.50 | 10.72 | 10.45 | 10.45 | 10.11 | -0.48% | 52,354 |
| Feb 9, 2026 | 10.42 | 10.50 | 10.27 | 10.50 | 10.15 | 0.77% | 79,038 |
| Feb 6, 2026 | 10.31 | 10.50 | 10.31 | 10.42 | 10.08 | 1.07% | 133,259 |
| Feb 5, 2026 | 10.40 | 10.61 | 10.31 | 10.31 | 9.97 | -0.10% | 106,556 |
| Feb 4, 2026 | 10.32 | 10.46 | 10.22 | 10.32 | 9.92 | -0.10% | 87,649 |
| Feb 3, 2026 | 10.61 | 10.61 | 10.25 | 10.33 | 9.93 | -2.64% | 231,151 |
| Feb 2, 2026 | 10.61 | 10.84 | 10.61 | 10.61 | 10.20 | -1.58% | 75,133 |
| Jan 30, 2026 | 10.63 | 10.78 | 10.63 | 10.78 | 10.36 | 1.60% | 95,323 |
| Jan 29, 2026 | 10.76 | 10.76 | 10.56 | 10.61 | 10.20 | -2.75% | 78,914 |
| Jan 28, 2026 | 10.95 | 11.05 | 10.86 | 10.91 | 10.41 | -0.55% | 82,707 |
| Jan 27, 2026 | 10.96 | 10.99 | 10.78 | 10.97 | 10.47 | 0.09% | 78,681 |
| Jan 26, 2026 | 11.08 | 11.08 | 10.94 | 10.96 | 10.46 | -0.63% | 101,766 |
| Jan 23, 2026 | 10.71 | 11.03 | 10.71 | 11.03 | 10.52 | 2.99% | 128,802 |
| Jan 22, 2026 | 10.86 | 10.87 | 10.68 | 10.71 | 10.22 | -2.64% | 105,549 |
| Jan 21, 2026 | 10.70 | 11.02 | 10.56 | 11.00 | 10.44 | -1.35% | 284,581 |
| Jan 20, 2026 | 11.23 | 11.42 | 11.13 | 11.15 | 10.58 | -0.80% | 145,993 |
| Jan 16, 2026 | 11.23 | 11.29 | 11.20 | 11.24 | 10.66 | 0.09% | 70,252 |
| Jan 15, 2026 | 11.28 | 11.40 | 11.20 | 11.23 | 10.65 | -1.06% | 71,933 |
| Jan 14, 2026 | 11.59 | 11.59 | 11.27 | 11.35 | 10.71 | -1.05% | 96,092 |
| Jan 13, 2026 | 11.40 | 11.57 | 11.40 | 11.47 | 10.82 | 0.61% | 112,644 |
| Jan 12, 2026 | 11.39 | 11.49 | 11.39 | 11.40 | 10.75 | - | 126,954 |
| Jan 9, 2026 | 11.49 | 11.49 | 11.28 | 11.40 | 10.75 | -0.96% | 158,073 |
| Jan 8, 2026 | 11.56 | 11.59 | 11.43 | 11.51 | 10.86 | -0.95% | 75,641 |
| Jan 7, 2026 | 11.64 | 11.80 | 11.55 | 11.62 | 10.89 | - | 155,567 |
| Jan 6, 2026 | 11.63 | 11.65 | 11.51 | 11.62 | 10.89 | - | 127,975 |
| Jan 5, 2026 | 11.62 | 11.79 | 11.62 | 11.62 | 10.89 | -0.26% | 161,245 |
| Jan 2, 2026 | 12.01 | 12.01 | 11.62 | 11.65 | 10.92 | -3.00% | 249,479 |
| Dec 31, 2025 | 11.99 | 12.08 | 11.95 | 12.01 | 11.19 | -0.25% | 150,542 |
| Dec 30, 2025 | 11.96 | 12.04 | 11.96 | 12.04 | 11.22 | 0.33% | 197,953 |
| Dec 29, 2025 | 11.98 | 12.09 | 11.98 | 12.00 | 11.18 | -0.17% | 237,173 |
| Dec 26, 2025 | 11.94 | 12.06 | 11.94 | 12.02 | 11.20 | -0.25% | 151,887 |
| Dec 24, 2025 | 11.95 | 12.05 | 11.93 | 12.05 | 11.15 | 0.42% | 498,835 |
| Dec 23, 2025 | 12.02 | 12.05 | 11.95 | 12.00 | 11.11 | - | 126,371 |
| Dec 22, 2025 | 12.12 | 12.14 | 11.95 | 12.00 | 11.11 | -0.83% | 450,733 |
| Dec 19, 2025 | 12.03 | 12.22 | 12.02 | 12.10 | 11.20 | 0.83% | 145,797 |
| Dec 18, 2025 | 12.17 | 12.23 | 12.00 | 12.00 | 11.11 | -0.83% | 138,374 |
| Dec 17, 2025 | 12.26 | 12.40 | 12.10 | 12.10 | 11.15 | -0.58% | 171,203 |
| Dec 16, 2025 | 12.00 | 12.18 | 12.00 | 12.17 | 11.22 | 1.00% | 155,935 |
| Dec 15, 2025 | 12.24 | 12.25 | 12.01 | 12.05 | 11.11 | -0.58% | 211,723 |
| Dec 12, 2025 | 12.20 | 12.38 | 12.12 | 12.12 | 11.17 | 0.92% | 170,824 |
| Dec 11, 2025 | 11.97 | 12.14 | 11.91 | 12.01 | 11.07 | 0.33% | 112,180 |
| Dec 10, 2025 | 12.34 | 12.46 | 11.92 | 11.97 | 10.97 | -3.47% | 237,395 |
| Dec 9, 2025 | 12.39 | 12.51 | 12.30 | 12.40 | 11.36 | -0.24% | 221,169 |
| Dec 8, 2025 | 12.84 | 12.84 | 12.27 | 12.43 | 11.39 | -3.27% | 319,887 |
| Dec 5, 2025 | 12.71 | 13.38 | 12.56 | 12.85 | 11.78 | -2.13% | 424,556 |
| Dec 4, 2025 | 13.22 | 13.36 | 13.05 | 13.13 | 12.03 | -2.23% | 132,529 |
| Dec 3, 2025 | 13.80 | 13.80 | 13.25 | 13.43 | 12.14 | -3.73% | 173,429 |
| Dec 2, 2025 | 13.96 | 14.03 | 13.85 | 13.95 | 12.61 | 0.14% | 114,987 |
| Dec 1, 2025 | 13.73 | 13.99 | 13.72 | 13.93 | 12.60 | 0.22% | 152,706 |
| Nov 28, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 12.57 | 1.16% | 25,130 |
| Nov 26, 2025 | 13.62 | 13.86 | 13.62 | 13.74 | 12.34 | 1.33% | 86,656 |
| Nov 25, 2025 | 13.77 | 13.77 | 13.55 | 13.56 | 12.18 | -2.31% | 81,305 |
| Nov 24, 2025 | 13.50 | 13.93 | 13.48 | 13.88 | 12.46 | 2.81% | 216,956 |
| Nov 21, 2025 | 13.60 | 13.80 | 13.50 | 13.50 | 12.12 | -1.24% | 233,850 |
| Nov 20, 2025 | 14.39 | 14.39 | 13.67 | 13.67 | 12.27 | -4.41% | 245,399 |
| Nov 19, 2025 | 14.73 | 14.73 | 14.17 | 14.30 | 12.76 | -2.85% | 210,327 |
| Nov 18, 2025 | 14.31 | 14.90 | 14.25 | 14.72 | 13.14 | 3.08% | 221,203 |
| Nov 17, 2025 | 14.29 | 14.52 | 14.20 | 14.28 | 12.74 | -1.31% | 187,658 |
| Nov 14, 2025 | 14.79 | 14.79 | 14.41 | 14.47 | 12.91 | -2.56% | 310,902 |
| Nov 13, 2025 | 15.05 | 15.06 | 14.85 | 14.85 | 13.25 | -1.00% | 103,206 |
| Nov 12, 2025 | 14.88 | 15.14 | 14.81 | 15.00 | 13.31 | 0.74% | 110,524 |
| Nov 11, 2025 | 14.73 | 14.90 | 14.70 | 14.89 | 13.21 | 1.09% | 78,965 |
| Nov 10, 2025 | 14.59 | 14.80 | 14.59 | 14.73 | 13.07 | 1.59% | 125,154 |
| Nov 7, 2025 | 14.50 | 14.61 | 14.39 | 14.50 | 12.86 | - | 118,466 |
| Nov 6, 2025 | 14.41 | 14.56 | 14.36 | 14.50 | 12.86 | -0.62% | 114,680 |
| Nov 5, 2025 | 14.49 | 14.63 | 14.33 | 14.59 | 12.83 | - | 106,637 |
| Nov 4, 2025 | 14.53 | 14.65 | 14.48 | 14.59 | 12.83 | -0.21% | 115,944 |
| Nov 3, 2025 | 14.94 | 14.96 | 14.33 | 14.62 | 12.86 | -1.28% | 249,231 |
| Oct 31, 2025 | 14.75 | 15.00 | 14.65 | 14.81 | 13.02 | 2.14% | 237,528 |
| Oct 30, 2025 | 14.50 | 14.65 | 14.46 | 14.50 | 12.75 | -1.69% | 138,791 |
| Oct 29, 2025 | 14.69 | 14.81 | 14.68 | 14.75 | 12.87 | -0.54% | 135,855 |
| Oct 28, 2025 | 14.75 | 14.89 | 14.64 | 14.83 | 12.94 | 1.37% | 201,125 |
| Oct 27, 2025 | 14.67 | 14.72 | 14.56 | 14.63 | 12.76 | - | 256,708 |
| Oct 24, 2025 | 14.70 | 14.85 | 14.63 | 14.63 | 12.76 | -1.61% | 280,899 |
| Oct 23, 2025 | 15.07 | 15.07 | 14.66 | 14.87 | 12.97 | -0.87% | 291,310 |
| Oct 22, 2025 | 15.45 | 15.49 | 14.94 | 15.00 | 12.99 | -8.31% | 688,494 |
| Oct 21, 2025 | 16.26 | 16.43 | 16.26 | 16.36 | 14.17 | 0.31% | 233,894 |
| Oct 20, 2025 | 15.92 | 16.42 | 15.92 | 16.31 | 14.13 | 2.64% | 463,905 |
| Oct 17, 2025 | 15.80 | 15.93 | 15.67 | 15.89 | 13.76 | 1.27% | 157,997 |
| Oct 16, 2025 | 15.93 | 16.09 | 15.62 | 15.69 | 13.59 | -3.86% | 211,782 |
| Oct 15, 2025 | 16.58 | 16.58 | 16.32 | 16.32 | 13.80 | -0.97% | 271,309 |
| Oct 14, 2025 | 16.28 | 16.55 | 16.28 | 16.48 | 13.93 | -0.36% | 112,017 |
| Oct 13, 2025 | 16.50 | 16.62 | 16.33 | 16.54 | 13.98 | 0.24% | 114,521 |