Kurv Yield Premium Strategy Netflix NFLX ETF (NFLP)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2056 | 0.654360280076 | 31.42 | 31.52 | 31.06 | 797 | 31.22247185 | SP |
| 4 | 0.7056 | 2.28201811125 | 30.92 | 32.22 | 30.1658 | 1488 | 31.34950715 | SP |
| 12 | 0.6856 | 2.21590174531 | 30.94 | 32.22 | 28 | 1411 | 31.00155644 | SP |
| 26 | -0.6337 | -1.96439476368 | 32.2593 | 32.59 | 28 | 1835 | 30.78848703 | SP |
| 52 | 6.6056 | 26.4012789768 | 25.02 | 33.6 | 25.01 | 1270 | 30.34241228 | SP |
| 156 | 6.6056 | 26.4012789768 | 25.02 | 33.6 | 25.01 | 1270 | 30.34241228 | SP |
| 260 | 6.6056 | 26.4012789768 | 25.02 | 33.6 | 25.01 | 1270 | 30.34241228 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 31.6256 | 0.48 | 1.55 | 31.2 | 31.6256 | 31.2 | 541 |
| 1727994600 | 31.1426 | -0.17 | -0.54 | 31.16 | 31.21 | 31.06 | 380 |
| 1727908200 | 31.3125 | 0.17 | 0.54 | 31.1447 | 31.3125 | 31.1447 | 640 |
| 1727821800 | 31.1447 | -0.19 | -0.60 | 31.49 | 31.49 | 31.1447 | 1687 |
| 1727735400 | 31.3326 | 0.05 | 0.16 | 31.38 | 31.38 | 31.205 | 524 |
| 1727476200 | 31.2837 | -0.16 | -0.49 | 31.42 | 31.42 | 31.2837 | 755 |
| 1727389800 | 31.4392 | -0.24 | -0.75 | 31.67 | 31.67 | 31.225 | 2784 |
| 1727303400 | 31.6752 | -0.54 | -1.68 | 31.5 | 31.7497 | 31.5 | 3233 |
| 1727217000 | 32.2157 | 0.48 | 1.52 | 31.7343 | 32.22 | 31.7343 | 3048 |
| 1727130600 | 31.7343 | 0.15 | 0.48 | 31.73 | 31.94 | 31.63 | 2020 |
| 1726871400 | 31.5837 | -0.05 | -0.15 | 31.83 | 31.83 | 31.535 | 2029 |
| 1726785000 | 31.6322 | 0.46 | 1.48 | 31.77 | 31.86 | 31.54 | 504 |
| 1726698600 | 31.1724 | -0.52 | -1.65 | 31.81 | 31.81 | 31.1724 | 863 |
| 1726612200 | 31.6958 | 0.32 | 1.02 | 31.65 | 31.6958 | 31.54 | 613 |
| 1726525800 | 31.3762 | -0 | -0.00 | 31.58 | 31.58 | 31.2375 | 2174 |
| 1726266600 | 31.3769 | 0.39 | 1.25 | 30.94 | 31.4199 | 30.94 | 1751 |
| 1726180200 | 30.9907 | 0.13 | 0.44 | 30.88 | 31.23 | 30.88 | 474 |
| 1726093800 | 30.8561 | 0.3 | 0.97 | 30.5603 | 30.8561 | 30.27 | 2013 |
| 1726007400 | 30.5603 | 0.01 | 0.04 | 30.76 | 30.76 | 30.42 | 1433 |
| 1725921000 | 30.5484 | 0.36 | 1.21 | 30.63 | 30.71 | 30.5484 | 1620 |
| 1725661800 | 30.1837 | -0.66 | -2.13 | 30.92 | 30.92 | 30.1658 | 1205 |
| 1725575400 | 30.8401 | 0.06 | 0.20 | 30.7781 | 31.8 | 30.67 | 2142 |
| 1725489000 | 30.7781 | 0.26 | 0.84 | 30.4 | 30.84 | 30.4 | 1643 |
| 1725402600 | 30.5215 | -0.83 | -2.64 | 31.62 | 31.62 | 30.5215 | 3242 |
| 1725057000 | 31.3477 | 0.17 | 0.54 | 31.44 | 31.44 | 31.2662 | 1405 |
| 1724970600 | 31.1798 | 0.17 | 0.55 | 31.25 | 31.29 | 31.08 | 2101 |
| 1724884200 | 31.0089 | -0.25 | -0.80 | 31.33 | 31.33 | 30.8982 | 1720 |
| 1724797800 | 31.26 | 0.16 | 0.51 | 31.18 | 31.33 | 31.1 | 1431 |
| 1724711400 | 31.1016 | 0.07 | 0.24 | 30.94 | 31.1199 | 30.94 | 2041 |
| 1724452200 | 31.0286 | 0.06 | 0.18 | 31.16 | 31.16 | 30.86 | 2513 |
| 1724365800 | 30.972 | -0.16 | -0.51 | 30.96 | 31.21 | 30.94 | 9460 |
| 1724279400 | 31.1323 | -0.56 | -1.78 | 31.25 | 31.25 | 31.1323 | 783 |
| 1724193000 | 31.6964 | 0.17 | 0.53 | 31.68 | 31.75 | 31.68 | 3912 |
| 1724106600 | 31.5283 | 0.32 | 1.03 | 31.36 | 31.5283 | 31.36 | 580 |
| 1723847400 | 31.208 | 0.27 | 0.87 | 30.9395 | 31.35 | 30.9395 | 1416 |
| 1723761000 | 30.9395 | 0.12 | 0.39 | 30.91 | 31.0501 | 30.9 | 2761 |
| 1723674600 | 30.8189 | 0.4 | 1.31 | 30.6 | 30.8189 | 30.6 | 243 |
| 1723588200 | 30.4213 | 0.54 | 1.81 | 29.8815 | 30.4213 | 29.8815 | 139 |
| 1723501800 | 29.8815 | -0.02 | -0.07 | 29.91 | 30.02 | 29.8815 | 767 |
| 1723242600 | 29.9011 | 0.19 | 0.64 | 29.55 | 29.9011 | 29.55 | 162 |
| 1723156200 | 29.7102 | 0.68 | 2.35 | 29.27 | 29.75 | 29.27 | 325 |
| 1723069800 | 29.0273 | 0.06 | 0.19 | 28.9712 | 29.59 | 28.9712 | 645 |
| 1722983400 | 28.9712 | 0.53 | 1.88 | 28.72 | 28.9712 | 28.72 | 332 |
| 1722897000 | 28.4378 | -0.63 | -2.18 | 28.33 | 28.4378 | 28 | 515 |
| 1722637800 | 29.0719 | -0.43 | -1.46 | 29.5032 | 29.5032 | 28.905 | 497 |
| 1722551400 | 29.5032 | -0.23 | -0.78 | 29.82 | 29.82 | 29.44 | 144 |
| 1722465000 | 29.7365 | 0.22 | 0.76 | 29.5128 | 29.87 | 29.5128 | 418 |
| 1722378600 | 29.5128 | -0.14 | -0.47 | 29.6534 | 29.78 | 29.48 | 655 |
| 1722292200 | 29.6534 | -0.18 | -0.61 | 29.87 | 29.92 | 29.5301 | 910 |
| 1722033000 | 29.8366 | -0.18 | -0.59 | 30.0138 | 31.48 | 29.8366 | 998 |
| 1721946600 | 30.0138 | -0.06 | -0.21 | 30.36 | 30.54 | 29.95 | 1615 |
| 1721860200 | 30.0755 | -0.78 | -2.52 | 30.14 | 30.14 | 30.0755 | 181 |
| 1721773800 | 30.8528 | -0.21 | -0.69 | 31.0658 | 31.0658 | 30.8528 | 150 |
| 1721687400 | 31.0658 | 0.65 | 2.13 | 30.76 | 31.34 | 30.6899 | 1299 |
| 1721428200 | 30.4172 | -0.25 | -0.80 | 31.72 | 32.03 | 30.3701 | 1145 |
| 1721341800 | 30.6639 | -0.21 | -0.68 | 31.32 | 31.32 | 30.605 | 592 |
| 1721255400 | 30.8738 | -0.33 | -1.06 | 31.11 | 31.11 | 30.6999 | 1487 |
| 1721169000 | 31.2034 | 0.02 | 0.07 | 31.35 | 31.35 | 30.9 | 839 |
| 1721082600 | 31.1823 | 0.37 | 1.19 | 30.73 | 31.54 | 30.73 | 1003 |
| 1720823400 | 30.8155 | -0.21 | -0.69 | 30.94 | 31.11 | 30.8155 | 1274 |
| 1720737000 | 31.03 | -0.93 | -2.92 | 31.85 | 31.85 | 30.865 | 1944 |
| 1720650600 | 31.9618 | -0.27 | -0.83 | 32.31 | 32.31 | 31.9618 | 1326 |
| 1720564200 | 32.229 | -0.01 | -0.03 | 32.49 | 32.49 | 32.229 | 1125 |
| 1720477800 | 32.2397 | -0.15 | -0.46 | 32.34 | 32.34 | 32.17 | 531 |
| 1720218600 | 32.3895 | 0.29 | 0.91 | 32.097 | 32.578699 | 32.097 | 668 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
