Roundhill NFLX WeeklyPay ETF (NY:NFLW)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	26.57	27.21	26.30	27.18	10,155	+0.87(+3.29%)
Apr 08, 2026	26.59	26.59	25.80	26.31	20,939	+0.17(+0.67%)
Apr 07, 2026	26.11	26.30	25.98	26.13	23,588	+0.01(+0.05%)
Apr 06, 2026	26.79	27.31	25.90	26.12	16,428	-0.15(-0.58%)
Apr 02, 2026	25.13	26.27	25.13	26.27	11,138	+0.92(+3.62%)
Apr 01, 2026	25.65	25.67	25.00	25.36	5,708	-0.16(-0.64%)
Mar 31, 2026	24.69	25.52	24.69	25.52	7,871	+0.98(+3.99%)
Mar 30, 2026	24.46	24.88	24.42	24.54	8,592	-0.31(-1.25%)
Mar 27, 2026	25.20	25.20	24.71	24.85	10,637	+0.06(+0.22%)
Mar 26, 2026	24.25	25.16	24.16	24.79	6,932	+0.37(+1.53%)
Mar 25, 2026	24.31	24.51	24.30	24.42	2,653	+0.43(+1.79%)
Mar 24, 2026	24.65	24.65	23.99	23.99	2,807	-0.79(-3.19%)
Mar 23, 2026	24.34	24.92	24.34	24.78	7,302	+0.36(+1.47%)
Mar 20, 2026	24.34	24.48	24.19	24.42	108,192	+0.01(+0.04%)
Mar 19, 2026	25.37	25.57	24.18	24.41	14,394	-1.01(-3.97%)
Mar 18, 2026	25.27	25.57	25.13	25.42	17,663	+0.12(+0.47%)
Mar 17, 2026	25.72	25.74	25.19	25.30	7,799	-0.25(-0.98%)
Mar 16, 2026	25.68	25.69	25.32	25.55	14,268	-0.25(-0.97%)
Mar 13, 2026	25.56	25.93	25.53	25.80	20,901	+0.27(+1.06%)
Mar 12, 2026	25.64	25.73	25.40	25.53	11,632	-0.18(-0.70%)
Mar 11, 2026	26.50	26.50	25.70	25.71	7,865	-0.67(-2.55%)
Mar 10, 2026	26.65	26.65	26.19	26.38	9,467	-0.43(-1.59%)
Mar 09, 2026	26.55	26.90	26.36	26.81	15,425	-0.53(-1.94%)
Mar 06, 2026	27.45	27.45	27.06	27.34	8,272	-0.10(-0.36%)
Mar 05, 2026	27.20	27.54	27.11	27.44	10,581	+0.18(+0.65%)
Mar 04, 2026	27.00	27.50	27.00	27.26	13,296	+0.38(+1.41%)
Mar 03, 2026	26.30	27.00	26.25	26.88	21,678	+0.19(+0.71%)
Mar 02, 2026	26.18	27.03	26.18	26.69	23,037	+0.03(+0.11%)
Feb 27, 2026	26.12	26.71	24.87	26.66	82,158	+3.74(+16.32%)
Feb 26, 2026	22.51	23.17	22.40	22.92	23,384	+0.61(+2.72%)
Feb 25, 2026	21.27	22.36	21.27	22.31	13,483	+1.49(+7.17%)
Feb 24, 2026	20.08	20.82	19.96	20.82	9,042	+0.70(+3.48%)
Feb 23, 2026	20.77	20.77	19.86	20.12	21,529	-0.99(-4.69%)
Feb 20, 2026	20.46	21.14	20.45	21.11	31,203	+0.57(+2.78%)
Feb 19, 2026	20.75	20.93	20.47	20.54	8,796	-0.35(-1.68%)
Feb 18, 2026	20.63	20.96	20.50	20.89	12,554	+0.26(+1.26%)
Feb 17, 2026	20.53	20.68	20.07	20.63	14,007	-0.02(-0.10%)
Feb 13, 2026	20.44	20.73	20.35	20.65	14,771	+0.27(+1.32%)
Feb 12, 2026	21.44	21.44	20.20	20.38	25,634	-1.33(-6.13%)
Feb 11, 2026	22.50	22.50	21.56	21.71	21,568	-0.69(-3.08%)
Feb 10, 2026	22.58	23.13	22.40	22.40	16,660	+0.19(+0.86%)
Feb 09, 2026	22.39	22.39	21.67	22.21	24,399	-0.35(-1.55%)
Feb 06, 2026	22.15	22.61	22.15	22.56	28,668	+0.42(+1.90%)
Feb 05, 2026	22.36	22.75	22.04	22.14	16,724	+0.23(+1.05%)
Feb 04, 2026	21.93	22.25	21.68	21.91	14,813	+0.04(+0.18%)
Feb 03, 2026	22.57	22.57	21.75	21.87	21,553	-0.73(-3.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.