UK markets closed

YieldMax NFLX Option Income Strategy ETF (NFLY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.89-0.01 (-0.09%)
As of 02:45PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202416.9517.0616.8416.8916.8940,820
14 May 202416.9517.0416.7716.9016.9028,300
13 May 202416.8916.9716.7216.9516.9537,300
10 May 202416.8416.8416.7016.7716.7752,800
09 May 202416.8716.8716.7016.7716.7760,000
08 May 202416.7716.8616.6816.7616.7697,000
07 May 202416.7916.8016.6316.8016.8040,000
06 May 202416.5716.7116.4816.6816.6866,700
06 May 20240.967 Dividend
03 May 202417.2917.6517.2017.3316.36148,200
02 May 202416.9917.1516.8617.1516.1941,200
01 May 202416.7417.0016.5116.8315.8934,700
30 Apr 202416.8116.9416.7016.7615.8238,700
29 Apr 202417.0417.0416.8216.9716.0229,800
26 Apr 202417.1417.2116.7316.9716.0272,700
25 Apr 202416.7517.0816.5617.0516.1053,600
24 Apr 202417.3417.3416.6516.7515.8258,900
23 Apr 202416.8917.3616.8917.3116.3444,400
22 Apr 202416.7816.8616.3916.7315.8087,200
19 Apr 202417.1717.4316.6016.7915.85357,200
18 Apr 202418.1918.3617.9017.9816.9857,400
17 Apr 202418.3418.3417.9418.1217.1144,500
16 Apr 202417.8318.2517.8318.1517.1441,000
15 Apr 202418.4918.4917.8417.9116.9161,300
12 Apr 202418.5618.5618.1518.2017.1853,000
11 Apr 202418.1118.4818.0318.3417.3248,300
10 Apr 202417.9918.1717.8918.0817.0776,500
09 Apr 202418.4118.4518.0218.0517.0451,700
08 Apr 202418.6818.6818.3418.3417.3291,000
05 Apr 202418.1618.5118.1618.4517.4293,900
04 Apr 202418.5218.5218.1018.4517.4270,500
04 Apr 20240.805 Dividend
03 Apr 202418.8019.2318.8019.1817.35139,200
02 Apr 202418.7918.8918.5918.8917.0946,500
01 Apr 202418.5418.8418.5418.8417.0458,600
28 Mar 202418.9418.9418.4018.5716.8066,100
27 Mar 202419.2219.2218.6419.2217.3946,600
26 Mar 202419.1519.2718.8718.8817.0843,800
25 Mar 202418.9719.1518.9719.0917.2748,900
22 Mar 202418.9819.0718.8819.0617.2443,100
21 Mar 202418.9519.0018.8318.9517.1469,800
20 Mar 202418.7418.9118.6918.8117.0179,900
19 Mar 202418.6018.7518.3818.7516.96112,100
18 Mar 202418.5218.7718.4418.7416.95117,000
15 Mar 202418.5918.6218.2218.2916.5466,900
14 Mar 202418.3918.5818.2818.3716.62118,900
13 Mar 202418.4618.4618.2818.3916.6435,600
12 Mar 202418.2518.4218.0018.3716.6287,400
11 Mar 202418.2318.3618.0618.0616.3474,400
08 Mar 202418.2918.4418.0118.1016.37149,700
07 Mar 202418.1518.2917.8518.2916.5471,700
06 Mar 202418.0918.1917.8317.9016.19102,100
06 Mar 20240.73 Dividend
05 Mar 202418.9918.9918.1318.5516.12828,000
04 Mar 202419.3119.3219.1119.2116.69242,500
01 Mar 202419.1319.1519.0219.1516.64136,300
29 Feb 202418.8019.0018.8018.9916.5075,100
28 Feb 202418.6718.9318.6018.9316.4579,100
27 Feb 202418.9218.9518.7518.9416.4681,900
26 Feb 202418.6218.6818.5318.6216.1865,500
23 Feb 202418.7318.7418.3218.4416.0256,400
22 Feb 202418.4418.6518.3218.6516.2159,200
21 Feb 202418.2718.2717.9518.0915.7264,200
20 Feb 202418.7218.7218.0118.2615.8799,200
16 Feb 202418.6318.6318.5018.5816.1577,500
15 Feb 202418.7218.7218.4718.5416.1157,800
14 Feb 202418.1018.5018.0818.5016.08108,200
13 Feb 202417.8517.9917.7117.9415.5954,500
12 Feb 202418.3918.3917.8818.0115.65132,200
09 Feb 202418.2018.2017.8918.0015.64134,000
08 Feb 202418.1218.1217.7917.9215.5779,100
07 Feb 202418.0318.1917.8018.0315.6793,600
07 Feb 20241.257 Dividend
06 Feb 202419.5219.5219.0119.0915.50300,400
05 Feb 202419.3819.5819.1019.5015.8332,000
02 Feb 202419.5919.5919.2119.3215.6833,900
01 Feb 202419.2919.5319.2419.3915.7433,600
31 Jan 202419.1619.5319.1619.2915.6642,600
30 Jan 202419.9419.9419.1519.1815.5748,400
29 Jan 202419.5819.6719.2019.6715.9749,300
26 Jan 202419.6919.6919.4519.5315.8534,900
25 Jan 202419.4819.5019.3219.5015.8362,400
24 Jan 202418.5919.3918.5819.3715.72159,200
23 Jan 202417.2817.4617.1417.4214.1467,500
22 Jan 202417.1417.3817.0917.1913.9547,800
19 Jan 202417.4717.4716.9517.1113.8948,000
18 Jan 202417.2817.4117.0217.4114.1339,500
17 Jan 202417.0917.2216.8817.0913.8733,600
16 Jan 202417.5117.5417.0317.1113.8959,000
12 Jan 202417.4417.5717.4417.5114.2246,400
11 Jan 202417.3917.6417.3017.5214.2248,300
10 Jan 202417.3517.3517.0317.2413.9956,900
09 Jan 202417.1417.3317.0317.1913.9534,400
08 Jan 202417.1717.3017.0317.2714.0238,500
05 Jan 202417.2917.3416.8717.0013.8073,900
05 Jan 20240.796 Dividend
04 Jan 202417.8618.0417.5817.8713.8688,800
03 Jan 202417.5017.8017.5017.5813.6335,000
02 Jan 202418.2018.2217.3517.7313.7574,700
29 Dec 202318.3618.3818.0018.2914.1941,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...