YieldMax NFLX Option Income Strategy ETF (NFLY)
NYSEARCA: NFLY · Real-Time Price · USD
8.10
+0.28 (3.58%)
At close: Jun 26, 2026, 4:00 PM EDT
8.05
-0.05 (-0.62%)
After-hours: Jun 26, 2026, 8:00 PM EDT
NFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.96 | 8.15 | 7.93 | 8.10 | 8.10 | 3.58% | 61,703 |
| Jun 25, 2026 | 7.85 | 8.00 | 7.81 | 7.82 | 7.82 | -0.99% | 93,347 |
| Jun 24, 2026 | 8.00 | 8.09 | 7.93 | 7.95 | 7.90 | -1.24% | 88,567 |
| Jun 23, 2026 | 8.06 | 8.15 | 8.03 | 8.05 | 8.00 | -0.25% | 96,279 |
| Jun 22, 2026 | 8.42 | 8.49 | 7.95 | 8.07 | 8.02 | -5.28% | 217,787 |
| Jun 18, 2026 | 8.50 | 8.59 | 8.40 | 8.52 | 8.46 | 0.40% | 83,738 |
| Jun 17, 2026 | 8.63 | 8.66 | 8.50 | 8.54 | 8.43 | -1.76% | 101,986 |
| Jun 16, 2026 | 8.94 | 8.94 | 8.60 | 8.69 | 8.58 | -2.77% | 98,207 |
| Jun 15, 2026 | 8.86 | 8.95 | 8.85 | 8.94 | 8.83 | 1.48% | 77,453 |
| Jun 12, 2026 | 8.95 | 8.95 | 8.72 | 8.81 | 8.70 | -1.09% | 70,993 |
| Jun 11, 2026 | 8.93 | 8.94 | 8.79 | 8.91 | 8.79 | -0.65% | 55,996 |
| Jun 10, 2026 | 8.99 | 9.07 | 8.93 | 9.02 | 8.85 | 0.56% | 44,852 |
| Jun 9, 2026 | 9.02 | 9.03 | 8.95 | 8.97 | 8.80 | -0.94% | 56,506 |
| Jun 8, 2026 | 8.95 | 9.07 | 8.95 | 9.06 | 8.89 | 0.51% | 68,238 |
| Jun 5, 2026 | 9.01 | 9.04 | 8.91 | 9.01 | 8.84 | 0.10% | 119,525 |
| Jun 4, 2026 | 9.01 | 9.13 | 8.94 | 9.00 | 8.83 | 0.63% | 128,059 |
| Jun 3, 2026 | 9.14 | 9.16 | 8.96 | 9.00 | 8.78 | -1.96% | 101,369 |
| Jun 2, 2026 | 9.40 | 9.44 | 9.18 | 9.18 | 8.95 | -2.44% | 118,865 |
| Jun 1, 2026 | 9.41 | 9.52 | 9.37 | 9.41 | 9.18 | - | 72,509 |
| May 29, 2026 | 9.45 | 9.47 | 9.39 | 9.41 | 9.18 | -0.53% | 56,441 |
| May 28, 2026 | 9.51 | 9.52 | 9.40 | 9.46 | 9.22 | -0.94% | 84,959 |
| May 27, 2026 | 9.57 | 9.70 | 9.56 | 9.61 | 9.31 | -0.21% | 48,222 |
| May 26, 2026 | 9.64 | 9.68 | 9.58 | 9.63 | 9.33 | -0.54% | 145,191 |
| May 22, 2026 | 9.70 | 9.72 | 9.66 | 9.68 | 9.38 | -0.39% | 55,333 |
| May 21, 2026 | 9.60 | 9.74 | 9.56 | 9.72 | 9.42 | 1.20% | 73,449 |
| May 20, 2026 | 9.69 | 9.69 | 9.61 | 9.67 | 9.31 | -0.84% | 64,673 |
| May 19, 2026 | 9.78 | 9.88 | 9.70 | 9.75 | 9.39 | -0.20% | 57,721 |
| May 18, 2026 | 9.57 | 9.77 | 9.53 | 9.77 | 9.41 | 1.77% | 78,841 |
| May 15, 2026 | 9.52 | 9.71 | 9.52 | 9.60 | 9.24 | 0.42% | 67,972 |
| May 14, 2026 | 9.60 | 9.65 | 9.51 | 9.56 | 9.20 | -0.17% | 41,450 |
| May 13, 2026 | 9.61 | 9.74 | 9.54 | 9.65 | 9.22 | 0.31% | 56,504 |
| May 12, 2026 | 9.45 | 9.76 | 9.45 | 9.62 | 9.19 | 2.12% | 91,421 |
| May 11, 2026 | 9.56 | 9.63 | 9.41 | 9.42 | 9.00 | -2.69% | 288,351 |
| May 8, 2026 | 9.64 | 9.68 | 9.61 | 9.68 | 9.25 | - | 158,041 |
| May 7, 2026 | 9.68 | 9.79 | 9.68 | 9.68 | 9.25 | 0.15% | 86,275 |
| May 6, 2026 | 9.68 | 9.80 | 9.60 | 9.74 | 9.23 | - | 103,434 |
| May 5, 2026 | 10.12 | 10.12 | 9.69 | 9.74 | 9.23 | -3.08% | 226,372 |
| May 4, 2026 | 10.13 | 10.17 | 10.05 | 10.05 | 9.53 | -0.89% | 111,581 |
| May 1, 2026 | 10.30 | 10.35 | 10.14 | 10.14 | 9.61 | -1.17% | 83,066 |
| Apr 30, 2026 | 10.06 | 10.32 | 10.03 | 10.26 | 9.73 | 0.97% | 61,558 |
| Apr 29, 2026 | 10.06 | 10.24 | 10.06 | 10.23 | 9.63 | 0.20% | 42,133 |
| Apr 28, 2026 | 10.13 | 10.21 | 10.00 | 10.21 | 9.61 | 0.79% | 98,373 |
| Apr 27, 2026 | 10.18 | 10.25 | 10.13 | 10.13 | 9.54 | -0.78% | 77,824 |
| Apr 24, 2026 | 10.21 | 10.28 | 10.17 | 10.21 | 9.61 | -0.20% | 94,688 |
| Apr 23, 2026 | 10.30 | 10.41 | 10.17 | 10.23 | 9.63 | -0.50% | 73,002 |
| Apr 22, 2026 | 10.36 | 10.43 | 10.32 | 10.37 | 9.68 | 0.45% | 153,390 |
| Apr 21, 2026 | 10.76 | 10.76 | 10.28 | 10.32 | 9.64 | -1.53% | 279,353 |
| Apr 20, 2026 | 10.73 | 10.75 | 10.39 | 10.48 | 9.79 | -2.47% | 222,129 |
| Apr 17, 2026 | 10.73 | 10.88 | 10.51 | 10.75 | 10.04 | -7.61% | 397,065 |
| Apr 16, 2026 | 11.66 | 11.74 | 11.54 | 11.63 | 10.86 | 0.07% | 171,684 |
| Apr 15, 2026 | 11.57 | 11.72 | 11.46 | 11.72 | 10.85 | 1.38% | 175,141 |
| Apr 14, 2026 | 11.26 | 11.60 | 11.26 | 11.56 | 10.71 | 2.66% | 138,694 |
| Apr 13, 2026 | 11.18 | 11.33 | 11.16 | 11.26 | 10.43 | -0.04% | 56,900 |
| Apr 10, 2026 | 11.17 | 11.27 | 11.14 | 11.27 | 10.43 | 0.31% | 68,819 |
| Apr 9, 2026 | 11.06 | 11.23 | 11.01 | 11.23 | 10.40 | 1.67% | 63,473 |
| Apr 8, 2026 | 11.15 | 11.16 | 10.96 | 11.13 | 10.23 | 1.00% | 128,977 |
| Apr 7, 2026 | 11.02 | 11.13 | 11.01 | 11.02 | 10.13 | -0.54% | 76,523 |
| Apr 6, 2026 | 11.12 | 11.33 | 10.99 | 11.08 | 10.18 | 0.27% | 291,323 |
| Apr 2, 2026 | 10.87 | 11.05 | 10.72 | 11.05 | 10.16 | 1.24% | 222,661 |
| Apr 1, 2026 | 11.11 | 11.11 | 10.89 | 11.00 | 10.03 | 0.27% | 138,959 |
| Mar 31, 2026 | 10.75 | 10.99 | 10.75 | 10.97 | 10.00 | 1.57% | 183,616 |
| Mar 30, 2026 | 10.73 | 10.85 | 10.70 | 10.80 | 9.85 | 0.47% | 118,514 |
| Mar 27, 2026 | 10.92 | 10.92 | 10.72 | 10.75 | 9.80 | 0.27% | 59,846 |
| Mar 26, 2026 | 10.46 | 10.89 | 10.46 | 10.72 | 9.78 | 0.97% | 53,265 |
| Mar 25, 2026 | 10.75 | 10.79 | 10.66 | 10.76 | 9.68 | 0.47% | 127,520 |
| Mar 24, 2026 | 10.84 | 10.84 | 10.60 | 10.71 | 9.64 | -1.20% | 91,031 |
| Mar 23, 2026 | 10.78 | 10.89 | 10.71 | 10.84 | 9.75 | 1.40% | 100,884 |
| Mar 20, 2026 | 10.70 | 10.70 | 10.55 | 10.69 | 9.62 | -0.09% | 68,682 |
| Mar 19, 2026 | 11.00 | 11.03 | 10.58 | 10.70 | 9.63 | -1.85% | 87,210 |
| Mar 18, 2026 | 11.20 | 11.43 | 11.13 | 11.15 | 9.81 | -0.62% | 143,855 |
| Mar 17, 2026 | 11.28 | 11.35 | 11.15 | 11.22 | 9.87 | -0.36% | 2,982,479 |
| Mar 16, 2026 | 11.38 | 11.38 | 11.19 | 11.26 | 9.91 | -0.18% | 57,862 |
| Mar 13, 2026 | 11.21 | 11.29 | 11.17 | 11.28 | 9.92 | 0.80% | 39,216 |
| Mar 12, 2026 | 11.21 | 11.23 | 11.12 | 11.19 | 9.85 | 0.06% | 47,241 |
| Mar 11, 2026 | 11.84 | 11.84 | 11.36 | 11.36 | 9.84 | -2.15% | 52,136 |
| Mar 10, 2026 | 11.60 | 11.72 | 11.53 | 11.61 | 10.06 | -1.53% | 56,907 |
| Mar 9, 2026 | 11.66 | 11.79 | 11.56 | 11.79 | 10.21 | -0.25% | 109,991 |
| Mar 6, 2026 | 11.93 | 11.93 | 11.70 | 11.82 | 10.24 | 0.23% | 79,757 |
| Mar 5, 2026 | 11.84 | 11.84 | 11.73 | 11.79 | 10.21 | 1.07% | 79,993 |
| Mar 4, 2026 | 11.82 | 12.01 | 11.82 | 11.84 | 10.11 | 0.34% | 68,650 |
| Mar 3, 2026 | 11.67 | 11.91 | 11.63 | 11.80 | 10.07 | 0.51% | 124,514 |
| Mar 2, 2026 | 11.69 | 11.89 | 11.64 | 11.74 | 10.02 | -0.09% | 106,691 |
| Feb 27, 2026 | 11.45 | 11.78 | 11.11 | 11.75 | 10.03 | 12.33% | 1,545,166 |
| Feb 26, 2026 | 10.39 | 10.56 | 10.31 | 10.46 | 8.93 | 1.24% | 112,617 |
| Feb 25, 2026 | 10.05 | 10.41 | 10.03 | 10.40 | 8.82 | 4.63% | 98,545 |
| Feb 24, 2026 | 9.66 | 9.94 | 9.64 | 9.94 | 8.43 | 2.79% | 63,720 |
| Feb 23, 2026 | 9.85 | 9.85 | 9.60 | 9.67 | 8.20 | -3.01% | 106,404 |
| Feb 20, 2026 | 9.80 | 10.00 | 9.80 | 9.97 | 8.45 | 1.32% | 77,195 |
| Feb 19, 2026 | 9.91 | 9.97 | 9.82 | 9.84 | 8.34 | -0.77% | 32,220 |
| Feb 18, 2026 | 9.81 | 9.99 | 9.81 | 9.98 | 8.41 | 1.73% | 46,230 |
| Feb 17, 2026 | 9.84 | 9.94 | 9.70 | 9.81 | 8.27 | 0.31% | 54,958 |
| Feb 13, 2026 | 9.77 | 9.89 | 9.71 | 9.78 | 8.24 | 0.41% | 61,525 |
| Feb 12, 2026 | 10.15 | 10.15 | 9.66 | 9.74 | 8.21 | -4.41% | 230,509 |
| Feb 11, 2026 | 10.45 | 10.46 | 10.25 | 10.25 | 8.58 | -1.91% | 87,698 |
| Feb 10, 2026 | 10.50 | 10.72 | 10.45 | 10.45 | 8.75 | -0.48% | 52,354 |
| Feb 9, 2026 | 10.42 | 10.50 | 10.27 | 10.50 | 8.79 | 0.77% | 79,038 |
| Feb 6, 2026 | 10.31 | 10.50 | 10.31 | 10.42 | 8.73 | 1.07% | 133,259 |
| Feb 5, 2026 | 10.40 | 10.61 | 10.31 | 10.31 | 8.64 | 0.48% | 106,556 |
| Feb 4, 2026 | 10.32 | 10.46 | 10.22 | 10.32 | 8.59 | -0.10% | 87,649 |
| Feb 3, 2026 | 10.61 | 10.61 | 10.25 | 10.33 | 8.60 | -2.64% | 231,151 |