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 | 0.0714 | 0.197428452924 | 36.165 | 36.4889 | 35.42 | 9684 | 36.07508921 | SP |
| 4 | 1.8864 | 5.49170305677 | 34.35 | 37.13 | 32.0023 | 10381 | 34.62102559 | SP |
| 12 | 1.7064 | 4.94178974805 | 34.53 | 37.13 | 32.0023 | 7143 | 35.11325956 | SP |
| 26 | 6.7236 | 22.7819793446 | 29.5128 | 37.13 | 28.33 | 4086 | 34.32049443 | SP |
| 52 | 5.9064 | 19.4737883284 | 30.33 | 37.13 | 28.33 | 2763 | 33.39122134 | SP |
| 156 | 11.2164 | 44.829736211 | 25.02 | 37.13 | 25.01 | 2347 | 33.02887813 | SP |
| 260 | 11.2164 | 44.829736211 | 25.02 | 37.13 | 25.01 | 2347 | 33.02887813 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9092 |
| 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 | 29932 |
| 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 | 8714 |
| 1736292600 | 33.9491 | -0.04 | -0.12 | 33.96 | 34.05 | 33.7 | 5406 |
| 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 | 5052 |
| 1735860600 | 34.1577 | -0.12 | -0.34 | 34 | 34.52 | 33.79 | 11292 |
| 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 | 6886 |
| 1735342200 | 34.852 | -0.59 | -1.66 | 35.21 | 35.21 | 34.495 | 3714 |
| 1735255800 | 35.4395 | -0.31 | -0.87 | 35.47 | 35.5692 | 35.155 | 10155 |
| 1735077840 | 35.75 | -0.27 | -0.76 | 35.2 | 35.75 | 35.05 | 5817 |
| 1734996600 | 36.023 | 0.12 | 0.33 | 36.25 | 36.25 | 35.75 | 6996 |
| 1734737400 | 35.9039 | 0.25 | 0.70 | 35.19 | 36.1268 | 35.19 | 3566 |
| 1734651000 | 35.6553 | 0.42 | 1.19 | 35.76 | 35.9887 | 35.6553 | 4324 |
| 1734564600 | 35.2366 | -1 | -2.77 | 36.31 | 36.31 | 35.19 | 6626 |
| 1734478200 | 36.2395 | -0.05 | -0.13 | 36.76 | 36.76 | 36.22 | 5240 |
| 1734391800 | 36.2874 | -0.01 | -0.03 | 36.4 | 36.5 | 36.2874 | 5947 |
| 1734132600 | 36.3 | -0.22 | -0.61 | 36.49 | 36.52 | 36.03 | 7178 |
| 1734046200 | 36.5224 | -0.38 | -1.02 | 37 | 37 | 36.51 | 4370 |
| 1733959800 | 36.9003 | 0.76 | 2.10 | 36.485 | 36.97 | 36.485 | 3849 |
| 1733873400 | 36.1397 | -0 | -0.01 | 36.18 | 36.45 | 36.1397 | 5737 |
| 1733787000 | 36.1444 | -0.67 | -1.82 | 36.62 | 36.6299 | 35.83 | 14141 |
| 1733527800 | 36.8161 | 0.46 | 1.25 | 36.175 | 36.82 | 36.175 | 7162 |
| 1733441400 | 36.36 | 0.24 | 0.66 | 36.28 | 36.61 | 36.1482 | 5432 |
| 1733355000 | 36.1203 | 0.34 | 0.95 | 35.14 | 36.2 | 35.14 | 5880 |
| 1733268600 | 35.7819 | 0.13 | 0.37 | 35.83 | 35.83 | 35.47 | 2020 |
| 1733182200 | 35.65 | 0.27 | 0.76 | 35.75 | 35.75 | 35.55 | 5667 |
| 1732917840 | 35.38 | 0.24 | 0.68 | 35.27 | 35.45 | 35.2012 | 2419 |
| 1732750200 | 35.14 | 0.17 | 0.47 | 35.17 | 35.19 | 34.75 | 3007 |
| 1732663800 | 34.9739 | 0.21 | 0.61 | 34.86 | 35.2 | 34.86 | 3407 |
| 1732577400 | 34.7618 | -0.63 | -1.78 | 35.62 | 35.62 | 34.75 | 2918 |
| 1732318200 | 35.3913 | 0.09 | 0.26 | 35.53 | 35.53 | 35.3 | 2890 |
| 1732231800 | 35.2984 | 0.24 | 0.67 | 34.92 | 35.38 | 34.92 | 4105 |
| 1732145400 | 35.0619 | -0.99 | -2.75 | 35.11 | 35.11 | 34.7901 | 35725 |
| 1732059000 | 36.0517 | 0.25 | 0.69 | 35.57 | 36.3599 | 35.12 | 5532 |
| 1731972600 | 35.8034 | 0.75 | 2.14 | 35.04 | 35.8034 | 34.24 | 1566 |
| 1731713400 | 35.0532 | -0.18 | -0.51 | 35.04 | 35.0532 | 34.95 | 724 |
| 1731627000 | 35.2334 | 0.1 | 0.29 | 35.12 | 35.26 | 35.12 | 683 |
| 1731540600 | 35.1323 | 0.18 | 0.53 | 34.9479 | 35.2367 | 34.9479 | 3348 |
| 1731454200 | 34.9479 | 0.33 | 0.95 | 34.78 | 34.9479 | 34.78 | 1539 |
| 1731367800 | 34.6186 | 0.2 | 0.59 | 34.31 | 34.71 | 34.31 | 3979 |
| 1731108600 | 34.4148 | -0.06 | -0.16 | 34.53 | 34.53 | 34.35 | 304 |
| 1731022200 | 34.4699 | 0.42 | 1.23 | 34.07 | 34.48 | 34.07 | 3144 |
| 1730935800 | 34.05 | 0.69 | 2.08 | 33.72 | 34.05 | 33.479999 | 2921 |
| 1730849400 | 33.3562 | 0.26 | 0.80 | 33.189999 | 33.409999 | 33.189999 | 1458 |
| 1730763000 | 33.0916 | -0.02 | -0.07 | 32.935 | 33.25 | 32.909999 | 7803 |
| 1730500200 | 33.1147 | 0.04 | 0.11 | 33 | 33.1147 | 32.9 | 416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
