Kurv Yield Premium Strategy Netflix NFLX ETF (NFLP)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -2.12952158693 | 34.28 | 35.81 | 33.29 | 9558 | 35.07019823 | SP |
| 4 | -1.51 | -4.30690245294 | 35.06 | 35.975 | 31.23 | 15614 | 33.66236548 | SP |
| 12 | -0.8 | -2.32896652111 | 34.35 | 40.58 | 31.23 | 14060 | 35.13262981 | SP |
| 26 | 2.17 | 6.91523263225 | 31.38 | 40.58 | 30.6354 | 8679 | 35.08019881 | SP |
| 52 | 1.8402 | 5.80325325294 | 31.7098 | 40.58 | 28 | 5195 | 34.31602075 | SP |
| 156 | 8.53 | 34.0927258193 | 25.02 | 40.58 | 25.01 | 3843 | 34.04875596 | SP |
| 260 | 8.53 | 34.0927258193 | 25.02 | 40.58 | 25.01 | 3843 | 34.04875596 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 34.825 | 0.4 | 1.16 | 34.38 | 34.88 | 34.34 | 7080 |
| 1743028200 | 34.4254 | -1.38 | -3.84 | 35.19 | 35.19 | 34.35 | 12393 |
| 1742941800 | 35.8006 | 0.74 | 2.11 | 35.44 | 35.81 | 35.42 | 15519 |
| 1742855400 | 35.0601 | 0.31 | 0.90 | 35.1 | 35.15 | 34.645 | 8058 |
| 1742596200 | 34.7481 | 0.22 | 0.64 | 34.28 | 34.8656 | 34.04 | 4740 |
| 1742509800 | 34.5274 | -0.22 | -0.64 | 34.49 | 34.8496 | 34.4 | 3659 |
| 1742423400 | 34.7481 | 0.9 | 2.64 | 34.03 | 34.87 | 33.8 | 6842 |
| 1742337000 | 33.8531 | -0.6 | -1.74 | 34.41 | 34.45 | 33.4562 | 7448 |
| 1742250600 | 34.4525 | 0.99 | 2.97 | 34.12 | 34.88 | 34.12 | 16739 |
| 1741991400 | 33.458399 | 0.92 | 2.82 | 33.07 | 33.52 | 33.07 | 56984 |
| 1741905000 | 32.5417 | -0.89 | -2.67 | 33.38 | 33.45 | 32.5417 | 12115 |
| 1741818600 | 33.435699 | 0.77 | 2.35 | 33.35 | 33.549999 | 32.9701 | 14308 |
| 1741732200 | 32.668 | 1.12 | 3.54 | 31.56 | 32.99 | 31.56 | 19542 |
| 1741645800 | 31.55 | -1.02 | -3.12 | 31.9 | 32.02 | 31.23 | 35422 |
| 1741390200 | 32.567 | -0.5 | -1.52 | 32.86 | 32.86 | 31.43 | 30401 |
| 1741303800 | 33.07 | -2.8 | -7.81 | 35.42 | 35.42 | 32.96 | 19385 |
| 1741217400 | 35.8731 | 0.61 | 1.74 | 35.45 | 35.975 | 35.35 | 7284 |
| 1741131000 | 35.26 | -0.04 | -0.11 | 35.19 | 35.66 | 34.53 | 8151 |
| 1741044600 | 35.3 | -0.21 | -0.60 | 35.69 | 35.93 | 35.0101 | 12460 |
| 1740785400 | 35.5119 | 0.53 | 1.52 | 35.06 | 35.5119 | 34.87 | 13750 |
| 1740699000 | 34.9806 | -0.84 | -2.35 | 35.98 | 36.08 | 34.975 | 18027 |
| 1740612600 | 35.822 | -0.54 | -1.48 | 35.52 | 36.24 | 35.52 | 18547 |
| 1740526200 | 36.36 | -0.41 | -1.11 | 36.82 | 36.82 | 35.55 | 27523 |
| 1740439800 | 36.7672 | -0.37 | -1.00 | 37.43 | 37.53 | 36.595 | 25806 |
| 1740180600 | 37.1381 | -0.73 | -1.92 | 38.01 | 38.01 | 37.11 | 14288 |
| 1740094200 | 37.8667 | -0.46 | -1.20 | 38.37 | 38.37 | 37.6 | 14141 |
| 1740007800 | 38.3257 | 0.27 | 0.70 | 38.03 | 38.37 | 37.84 | 10725 |
| 1739921400 | 38.0603 | -0.7 | -1.81 | 40.58 | 40.58 | 37.82 | 23657 |
| 1739575800 | 38.76 | 0.48 | 1.24 | 38.37 | 38.87 | 38.305 | 8100 |
| 1739489400 | 38.2839 | 0.48 | 1.28 | 37.92 | 38.37 | 37.75 | 8003 |
| 1739403000 | 37.8002 | 0.55 | 1.46 | 37.23 | 37.83 | 37.12 | 5771 |
| 1739316600 | 37.255 | -0.57 | -1.52 | 37.66 | 37.66 | 37.0902 | 7958 |
| 1739230200 | 37.8293 | 0.49 | 1.31 | 37.7 | 37.9 | 37.49 | 11300 |
| 1738971000 | 37.3407 | -0.03 | -0.09 | 37.31 | 37.8 | 37.26 | 12709 |
| 1738884600 | 37.3729 | 0.1 | 0.27 | 37.1 | 37.3729 | 37.09 | 12534 |
| 1738798200 | 37.2711 | 0.5 | 1.36 | 36.6 | 37.32 | 36.57 | 17482 |
| 1738711800 | 36.7703 | 0.47 | 1.29 | 36.45 | 37.1597 | 36.3499 | 22685 |
| 1738625400 | 36.3031 | 0.07 | 0.18 | 36.15 | 36.43 | 36.055 | 24537 |
| 1738366200 | 36.2364 | 0.11 | 0.29 | 36.23 | 36.53 | 36.15 | 14622 |
| 1738279800 | 36.1306 | -0.03 | -0.08 | 36.37 | 36.4889 | 36.09 | 9091 |
| 1738193400 | 36.1596 | 0.06 | 0.17 | 36.25 | 36.25 | 36 | 6495 |
| 1738107000 | 36.1 | 0.12 | 0.33 | 36.03 | 36.2 | 35.88 | 10338 |
| 1738020600 | 35.9812 | -0.05 | -0.15 | 35.42 | 36.23 | 35.42 | 7524 |
| 1737761400 | 36.0347 | -0.31 | -0.86 | 36.165 | 36.24 | 35.94 | 14972 |
| 1737675000 | 36.3469 | 0 | 0.00 | 36.3469 | 36.3469 | 36.3469 | 0 |
| 1737588600 | 36.3469 | 2.84 | 8.46 | 37.13 | 37.13 | 36.3469 | 33933 |
| 1737502200 | 33.5109 | 0.47 | 1.43 | 33.4 | 33.65 | 33.0788 | 30032 |
| 1737156600 | 33.04 | 0.49 | 1.52 | 32.99 | 33.275 | 32.95 | 17865 |
| 1737070200 | 32.5464 | -0.22 | -0.66 | 33.155 | 33.36 | 32.5464 | 967 |
| 1736983800 | 32.7618 | 0.76 | 2.37 | 32.36 | 32.88 | 32.33 | 3657 |
| 1736897400 | 32.0023 | -0.49 | -1.50 | 32.71 | 32.71 | 32.0023 | 3696 |
| 1736811000 | 32.4881 | 0.08 | 0.24 | 32.27 | 32.5901 | 32.1928 | 5851 |
| 1736551800 | 32.4099 | -1.36 | -4.03 | 33.299999 | 33.299999 | 32.33 | 9278 |
| 1736379000 | 33.7713 | -0.18 | -0.52 | 34.15 | 34.15 | 33.7101 | 8799 |
| 1736292600 | 33.9491 | -0.04 | -0.12 | 33.96 | 34.05 | 33.7 | 5407 |
| 1736206200 | 33.9906 | -0.11 | -0.31 | 34.24 | 34.24 | 33.7 | 3711 |
| 1735947000 | 34.0979 | -0.06 | -0.18 | 34.35 | 34.4 | 33.9966 | 5072 |
| 1735860600 | 34.1577 | -0.12 | -0.34 | 34 | 34.52 | 33.79 | 11293 |
| 1735687800 | 34.273 | -0.33 | -0.95 | 34.53 | 34.55 | 34.258 | 5094 |
| 1735601400 | 34.6 | -0.25 | -0.72 | 34.55 | 34.81 | 34.265 | 6899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
