YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
10.21
+0.08 (0.79%)
At close: Apr 28, 2026, 4:00 PM EDT
10.21
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.13 | 10.21 | 10.00 | 10.21 | - | 0.79% | 88,005 |
| Apr 27, 2026 | 10.18 | 10.25 | 10.13 | 10.13 | 10.13 | -0.78% | 77,724 |
| Apr 24, 2026 | 10.21 | 10.28 | 10.17 | 10.21 | 10.21 | -0.20% | 91,544 |
| Apr 23, 2026 | 10.30 | 10.41 | 10.17 | 10.23 | 10.23 | -1.31% | 71,460 |
| Apr 22, 2026 | 10.36 | 10.43 | 10.32 | 10.37 | 10.28 | 0.45% | 153,390 |
| Apr 21, 2026 | 10.76 | 10.76 | 10.28 | 10.32 | 10.24 | -1.53% | 279,353 |
| Apr 20, 2026 | 10.73 | 10.75 | 10.39 | 10.48 | 10.39 | -2.47% | 222,129 |
| Apr 17, 2026 | 10.73 | 10.88 | 10.51 | 10.75 | 10.66 | -7.61% | 397,065 |
| Apr 16, 2026 | 11.66 | 11.74 | 11.54 | 11.63 | 11.53 | -0.77% | 171,684 |
| Apr 15, 2026 | 11.57 | 11.72 | 11.46 | 11.72 | 11.53 | 1.38% | 175,141 |
| Apr 14, 2026 | 11.26 | 11.60 | 11.26 | 11.56 | 11.37 | 2.66% | 138,694 |
| Apr 13, 2026 | 11.18 | 11.33 | 11.16 | 11.26 | 11.07 | -0.04% | 56,900 |
| Apr 10, 2026 | 11.17 | 11.27 | 11.14 | 11.27 | 11.08 | 0.31% | 68,819 |
| Apr 9, 2026 | 11.06 | 11.23 | 11.01 | 11.23 | 11.05 | 0.90% | 63,473 |
| Apr 8, 2026 | 11.15 | 11.16 | 10.96 | 11.13 | 10.86 | 1.00% | 128,977 |
| Apr 7, 2026 | 11.02 | 11.13 | 11.01 | 11.02 | 10.76 | -0.54% | 76,523 |
| Apr 6, 2026 | 11.12 | 11.33 | 10.99 | 11.08 | 10.81 | 0.27% | 291,323 |
| Apr 2, 2026 | 10.87 | 11.05 | 10.72 | 11.05 | 10.79 | 0.45% | 222,661 |
| Apr 1, 2026 | 11.11 | 11.11 | 10.89 | 11.00 | 10.65 | 0.27% | 138,959 |
| Mar 31, 2026 | 10.75 | 10.99 | 10.75 | 10.97 | 10.62 | 1.57% | 183,616 |
| Mar 30, 2026 | 10.73 | 10.85 | 10.70 | 10.80 | 10.46 | 0.47% | 118,514 |
| Mar 27, 2026 | 10.92 | 10.92 | 10.72 | 10.75 | 10.41 | 0.27% | 59,846 |
| Mar 26, 2026 | 10.46 | 10.89 | 10.46 | 10.72 | 10.38 | -0.36% | 53,265 |
| Mar 25, 2026 | 10.75 | 10.79 | 10.66 | 10.76 | 10.28 | 0.47% | 127,520 |
| Mar 24, 2026 | 10.84 | 10.84 | 10.60 | 10.71 | 10.24 | -1.20% | 91,031 |
| Mar 23, 2026 | 10.78 | 10.89 | 10.71 | 10.84 | 10.36 | 1.40% | 100,884 |
| Mar 20, 2026 | 10.70 | 10.70 | 10.55 | 10.69 | 10.22 | -0.09% | 68,682 |
| Mar 19, 2026 | 11.00 | 11.03 | 10.58 | 10.70 | 10.23 | -4.04% | 87,210 |
| Mar 18, 2026 | 11.20 | 11.43 | 11.13 | 11.15 | 10.42 | -0.62% | 143,855 |
| Mar 17, 2026 | 11.28 | 11.35 | 11.15 | 11.22 | 10.48 | -0.36% | 2,982,479 |
| Mar 16, 2026 | 11.38 | 11.38 | 11.19 | 11.26 | 10.52 | -0.18% | 57,862 |
| Mar 13, 2026 | 11.21 | 11.29 | 11.17 | 11.28 | 10.54 | 0.80% | 39,216 |
| Mar 12, 2026 | 11.21 | 11.23 | 11.12 | 11.19 | 10.46 | -1.50% | 47,241 |
| Mar 11, 2026 | 11.84 | 11.84 | 11.36 | 11.36 | 10.45 | -2.15% | 52,136 |
| Mar 10, 2026 | 11.60 | 11.72 | 11.53 | 11.61 | 10.68 | -1.53% | 56,907 |
| Mar 9, 2026 | 11.66 | 11.79 | 11.56 | 11.79 | 10.84 | -0.25% | 109,991 |
| Mar 6, 2026 | 11.93 | 11.93 | 11.70 | 11.82 | 10.87 | 0.23% | 79,757 |
| Mar 5, 2026 | 11.84 | 11.84 | 11.73 | 11.79 | 10.85 | -0.40% | 79,993 |
| Mar 4, 2026 | 11.82 | 12.01 | 11.82 | 11.84 | 10.73 | 0.34% | 68,650 |
| Mar 3, 2026 | 11.67 | 11.91 | 11.63 | 11.80 | 10.70 | 0.51% | 124,514 |
| Mar 2, 2026 | 11.69 | 11.89 | 11.64 | 11.74 | 10.64 | -0.09% | 106,691 |
| Feb 27, 2026 | 11.45 | 11.78 | 11.11 | 11.75 | 10.65 | 12.33% | 1,545,166 |
| Feb 26, 2026 | 10.39 | 10.56 | 10.31 | 10.46 | 9.48 | 0.58% | 112,617 |
| Feb 25, 2026 | 10.05 | 10.41 | 10.03 | 10.40 | 9.37 | 4.63% | 98,545 |
| Feb 24, 2026 | 9.66 | 9.94 | 9.64 | 9.94 | 8.95 | 2.79% | 63,720 |
| Feb 23, 2026 | 9.85 | 9.85 | 9.60 | 9.67 | 8.71 | -3.01% | 106,404 |
| Feb 20, 2026 | 9.80 | 10.00 | 9.80 | 9.97 | 8.98 | 1.32% | 77,195 |
| Feb 19, 2026 | 9.91 | 9.97 | 9.82 | 9.84 | 8.86 | -1.40% | 32,220 |
| Feb 18, 2026 | 9.81 | 9.99 | 9.81 | 9.98 | 8.93 | 1.73% | 46,230 |
| Feb 17, 2026 | 9.84 | 9.94 | 9.70 | 9.81 | 8.78 | 0.31% | 54,958 |
| Feb 13, 2026 | 9.77 | 9.89 | 9.71 | 9.78 | 8.75 | 0.41% | 61,525 |
| Feb 12, 2026 | 10.15 | 10.15 | 9.66 | 9.74 | 8.72 | -4.98% | 230,509 |
| Feb 11, 2026 | 10.45 | 10.46 | 10.25 | 10.25 | 9.12 | -1.91% | 87,698 |
| Feb 10, 2026 | 10.50 | 10.72 | 10.45 | 10.45 | 9.29 | -0.48% | 52,354 |
| Feb 9, 2026 | 10.42 | 10.50 | 10.27 | 10.50 | 9.34 | 0.77% | 79,038 |
| Feb 6, 2026 | 10.31 | 10.50 | 10.31 | 10.42 | 9.27 | 1.07% | 133,259 |
| Feb 5, 2026 | 10.40 | 10.61 | 10.31 | 10.31 | 9.17 | -0.10% | 106,556 |
| Feb 4, 2026 | 10.32 | 10.46 | 10.22 | 10.32 | 9.13 | -0.10% | 87,649 |
| Feb 3, 2026 | 10.61 | 10.61 | 10.25 | 10.33 | 9.14 | -2.64% | 231,151 |
| Feb 2, 2026 | 10.61 | 10.84 | 10.61 | 10.61 | 9.38 | -1.58% | 75,133 |
| Jan 30, 2026 | 10.63 | 10.78 | 10.63 | 10.78 | 9.53 | 1.60% | 95,323 |
| Jan 29, 2026 | 10.76 | 10.76 | 10.56 | 10.61 | 9.38 | -2.75% | 78,914 |
| Jan 28, 2026 | 10.95 | 11.05 | 10.86 | 10.91 | 9.57 | -0.55% | 82,707 |
| Jan 27, 2026 | 10.96 | 10.99 | 10.78 | 10.97 | 9.63 | 0.09% | 78,681 |
| Jan 26, 2026 | 11.08 | 11.08 | 10.94 | 10.96 | 9.62 | -0.63% | 101,766 |
| Jan 23, 2026 | 10.71 | 11.03 | 10.71 | 11.03 | 9.68 | 2.99% | 128,802 |
| Jan 22, 2026 | 10.86 | 10.87 | 10.68 | 10.71 | 9.40 | -2.64% | 105,549 |
| Jan 21, 2026 | 10.70 | 11.02 | 10.56 | 11.00 | 9.60 | -1.35% | 284,581 |
| Jan 20, 2026 | 11.23 | 11.42 | 11.13 | 11.15 | 9.73 | -0.80% | 145,993 |
| Jan 16, 2026 | 11.23 | 11.29 | 11.20 | 11.24 | 9.81 | 0.09% | 70,252 |
| Jan 15, 2026 | 11.28 | 11.40 | 11.20 | 11.23 | 9.80 | -1.06% | 71,933 |
| Jan 14, 2026 | 11.59 | 11.59 | 11.27 | 11.35 | 9.85 | -1.05% | 96,092 |
| Jan 13, 2026 | 11.40 | 11.57 | 11.40 | 11.47 | 9.95 | 0.61% | 112,644 |
| Jan 12, 2026 | 11.39 | 11.49 | 11.39 | 11.40 | 9.89 | - | 126,954 |
| Jan 9, 2026 | 11.49 | 11.49 | 11.28 | 11.40 | 9.89 | -0.96% | 158,073 |
| Jan 8, 2026 | 11.56 | 11.59 | 11.43 | 11.51 | 9.99 | -0.95% | 75,641 |
| Jan 7, 2026 | 11.64 | 11.80 | 11.55 | 11.62 | 10.02 | - | 155,567 |
| Jan 6, 2026 | 11.63 | 11.65 | 11.51 | 11.62 | 10.02 | - | 127,975 |
| Jan 5, 2026 | 11.62 | 11.79 | 11.62 | 11.62 | 10.02 | -0.26% | 161,245 |
| Jan 2, 2026 | 12.01 | 12.01 | 11.62 | 11.65 | 10.05 | -3.00% | 249,479 |
| Dec 31, 2025 | 11.99 | 12.08 | 11.95 | 12.01 | 10.29 | -0.25% | 150,542 |
| Dec 30, 2025 | 11.96 | 12.04 | 11.96 | 12.04 | 10.32 | 0.33% | 197,953 |
| Dec 29, 2025 | 11.98 | 12.09 | 11.98 | 12.00 | 10.29 | -0.17% | 237,173 |
| Dec 26, 2025 | 11.94 | 12.06 | 11.94 | 12.02 | 10.30 | -0.25% | 151,887 |
| Dec 24, 2025 | 11.95 | 12.05 | 11.93 | 12.05 | 10.26 | 0.42% | 498,835 |
| Dec 23, 2025 | 12.02 | 12.05 | 11.95 | 12.00 | 10.21 | - | 126,371 |
| Dec 22, 2025 | 12.12 | 12.14 | 11.95 | 12.00 | 10.21 | -0.83% | 450,733 |
| Dec 19, 2025 | 12.03 | 12.22 | 12.02 | 12.10 | 10.30 | 0.83% | 145,797 |
| Dec 18, 2025 | 12.17 | 12.23 | 12.00 | 12.00 | 10.21 | -0.83% | 138,374 |
| Dec 17, 2025 | 12.26 | 12.40 | 12.10 | 12.10 | 10.26 | -0.58% | 171,203 |
| Dec 16, 2025 | 12.00 | 12.18 | 12.00 | 12.17 | 10.32 | 1.00% | 155,935 |
| Dec 15, 2025 | 12.24 | 12.25 | 12.01 | 12.05 | 10.22 | -0.58% | 211,723 |
| Dec 12, 2025 | 12.20 | 12.38 | 12.12 | 12.12 | 10.27 | 0.92% | 170,824 |
| Dec 11, 2025 | 11.97 | 12.14 | 11.91 | 12.01 | 10.18 | 0.33% | 112,180 |
| Dec 10, 2025 | 12.34 | 12.46 | 11.92 | 11.97 | 10.09 | -3.47% | 237,395 |
| Dec 9, 2025 | 12.39 | 12.51 | 12.30 | 12.40 | 10.45 | -0.24% | 221,169 |
| Dec 8, 2025 | 12.84 | 12.84 | 12.27 | 12.43 | 10.48 | -3.27% | 319,887 |
| Dec 5, 2025 | 12.71 | 13.38 | 12.56 | 12.85 | 10.83 | -2.13% | 424,556 |
| Dec 4, 2025 | 13.22 | 13.36 | 13.05 | 13.13 | 11.07 | -2.23% | 132,529 |
| Dec 3, 2025 | 13.80 | 13.80 | 13.25 | 13.43 | 11.17 | -3.73% | 173,429 |