Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

Kurv Yield Premium Strategy Netflix ETF (NFLP)

34.81
+0.49
+(1.44%)
At close: April 17 at 3:59:50 PM EDT
36.30
+1.49
+(4.28%)
After hours: April 17 at 7:08:53 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202534.6434.9734.2534.8134.8112,600
Apr 16, 202534.6434.8634.0734.3234.329,500
Apr 15, 202534.5634.9434.5634.6534.655,800
Apr 14, 202533.5933.8933.2933.5333.535,800
Apr 11, 202533.4133.4132.8133.0733.074,100
Apr 10, 202533.7533.7532.5633.0933.094,800
Apr 9, 202531.4933.8931.0333.8333.837,000
Apr 8, 202532.5233.0231.1731.2831.289,500
Apr 7, 202529.7932.2929.6031.1631.1612,900
Apr 4, 202532.0332.3530.8730.8730.8712,400
Apr 3, 202532.3633.5332.3032.9632.9610,600
Apr 2, 202533.0633.7133.0633.5033.506,300
Apr 1, 202533.4033.4032.7533.2033.208,500
Mar 31, 202532.9033.4032.6033.4033.4012,000
Mar 28, 202534.6034.6033.2933.4533.4513,400
Mar 27, 202534.4734.8834.3434.8334.837,100
Mar 26, 2025 0.65 Dividend
Mar 26, 202535.1935.1934.3534.4234.4212,400
Mar 25, 202535.4435.8135.4435.8035.1515,500
Mar 24, 202535.1035.1534.6535.0634.428,100
Mar 21, 202534.2834.8734.0434.7534.124,700
Mar 20, 202534.7634.8534.4034.5333.903,700
Mar 19, 202533.9134.8733.9134.7534.126,800
Mar 18, 202534.4134.4533.4633.8533.247,400
Mar 17, 202534.1234.8834.1234.4533.8316,700
Mar 14, 202533.0733.5233.0733.4632.8557,000
Mar 13, 202533.3833.3932.5432.5431.9512,100
Mar 12, 202533.3533.5532.9733.4432.8314,300
Mar 11, 202531.5632.9931.5632.6732.0719,500
Mar 10, 202531.9032.0231.2331.5530.9835,400
Mar 7, 202532.8632.8631.4332.5731.9830,400
Mar 6, 202535.4235.4232.9633.0732.4719,400
Mar 5, 202535.4535.9735.3535.8735.227,300
Mar 4, 202535.1935.6634.5335.2634.628,200
Mar 3, 202535.6935.9335.0135.3034.6612,500
Feb 28, 202535.0635.5134.8735.5134.8713,800
Feb 27, 202535.9836.0834.9734.9834.3518,000
Feb 26, 2025 0.85 Dividend
Feb 26, 202535.5236.2435.5235.8235.1718,500
Feb 25, 202536.8236.8235.5536.3634.8727,500
Feb 24, 202537.4337.5336.6036.7735.2625,800
Feb 21, 202538.0138.0137.1137.1435.6114,300
Feb 20, 202538.3738.3737.6037.8736.3114,100
Feb 19, 202537.9038.3737.8438.3336.7510,700
Feb 18, 202540.5840.5837.8238.0636.5023,700
Feb 14, 202538.3738.8738.3138.7637.178,100
Feb 13, 202537.9038.3737.7538.2836.717,800
Feb 12, 202537.2337.8337.1237.8036.255,800
Feb 11, 202537.6637.6637.0937.2635.728,000
Feb 10, 202537.7037.9037.4937.8336.2711,300
Feb 7, 202537.4237.8037.2637.3435.8112,700
Feb 6, 202537.1037.3737.0937.3735.8412,500
Feb 5, 202536.6037.3236.5937.2735.7417,500
Feb 4, 202536.8437.1636.3536.7735.2622,700
Feb 3, 202536.1536.4336.0636.3034.8124,500
Jan 31, 202536.2336.5336.1536.2434.7514,600
Jan 30, 202536.3736.4936.0936.1334.659,100
Jan 29, 202536.2536.2536.0036.1634.676,500
Jan 28, 202536.0336.2035.8836.1034.6210,300
Jan 27, 202535.4236.2335.4235.9834.507,500
Jan 24, 202536.1736.2435.9436.0334.5515,300
Jan 23, 2025 0.85 Dividend
Jan 23, 202535.7836.1935.7836.1534.666,100
Jan 22, 202537.1337.1336.3536.3534.0435,300
Jan 21, 202533.4033.6533.0833.5131.3830,000
Jan 17, 202532.9533.2832.9533.0430.9417,900
Jan 16, 202533.3033.3032.5532.5530.481,000
Jan 15, 202532.4532.8832.4532.7630.683,700
Jan 14, 202532.3632.4532.0032.0029.973,700
Jan 13, 202532.2732.5932.1932.4930.425,900
Jan 10, 202533.1933.2332.3432.4130.359,300
Jan 8, 202533.8034.0333.7133.7731.638,800
Jan 7, 202533.7733.9933.7033.9531.795,400
Jan 6, 202534.2434.2433.7033.9931.833,700
Jan 3, 202534.4034.4034.0034.1031.935,100
Jan 2, 202534.2834.5233.7934.1631.9911,300
Dec 31, 202434.5334.5534.2634.2732.105,100
Dec 30, 202434.5534.8134.2634.6032.406,900
Dec 27, 202435.1035.1034.4934.8532.644,000
Dec 26, 202435.4735.5735.1535.4433.1910,200
Dec 24, 2024 1.05 Dividend
Dec 24, 202435.2035.7535.0535.7533.485,800
Dec 23, 202436.0936.1735.8836.0232.757,000
Dec 20, 202435.4836.1335.3135.9032.643,600
Dec 19, 202435.9235.9935.6535.6532.424,300
Dec 18, 202436.1636.3035.1935.2432.046,600
Dec 17, 202436.3836.4536.2236.2432.955,300
Dec 16, 202436.4036.4636.2936.2932.995,900
Dec 13, 202436.4536.4536.0336.3033.007,500
Dec 12, 202436.8036.8036.5136.5233.205,300
Dec 11, 202436.8336.9736.8336.9033.553,900
Dec 10, 202436.1836.4536.1436.1432.865,800
Dec 9, 202436.6236.6335.8336.1432.8614,200
Dec 6, 202436.2536.8236.2536.8233.477,200
Dec 5, 202436.2836.6136.1536.3633.065,400
Dec 4, 202435.1436.2035.1436.1232.845,900
Dec 3, 202435.5535.7835.4735.7832.532,000
Dec 2, 202435.7535.7535.5535.6532.415,700
Nov 29, 202435.2735.7735.2035.3832.173,500
Nov 27, 202435.1735.1934.7535.1431.953,100
Nov 26, 202435.1535.2034.9234.9731.803,400
Nov 25, 202435.2835.2834.7534.7631.603,000
Nov 22, 202435.3035.4735.3035.3932.182,900
Nov 21, 202434.9835.3834.9835.3032.094,100
Nov 20, 2024 1.023 Dividend
Nov 20, 202435.0635.1034.7935.0631.8835,800
Nov 19, 202435.1236.3635.1236.0531.855,600
Nov 18, 202434.2435.8034.2435.8031.631,600
Nov 15, 202434.9535.0534.9535.0530.96700
Nov 14, 202435.2235.2635.2235.2331.12700
Nov 13, 202435.0935.2435.0635.1331.033,300
Nov 12, 202434.8734.9534.8134.9530.871,500
Nov 11, 202434.3134.7134.3134.6230.584,000
Nov 8, 202434.4234.4234.4234.4230.40300
Nov 7, 202434.3434.4834.3434.4730.453,100
Nov 6, 202433.7234.0533.4834.0530.082,900
Nov 5, 202433.4133.4133.3633.3629.471,500
Nov 4, 202432.9433.2532.9133.0929.237,800
Nov 1, 202432.9233.1232.9233.1229.25400
Oct 31, 202433.1833.2033.0833.0829.221,300
Oct 30, 202433.1233.1233.0533.0529.201,300
Oct 29, 202432.9033.1732.9033.1629.291,900
Oct 28, 202432.5932.8732.5932.7928.962,400
Oct 25, 202433.1933.1932.9332.9329.09900
Oct 24, 202432.7132.9532.6632.9229.081,500
Oct 23, 2024 0.539 Dividend
Oct 23, 202432.8932.8932.7032.7028.891,700
Oct 22, 202433.7933.8033.6733.6929.292,700
Oct 21, 202434.1634.1633.8133.8629.431,100
Oct 18, 202432.7733.6432.7433.5429.1510,600
Oct 17, 202430.7630.9230.6430.6426.633,900
Oct 16, 202431.1231.1231.1231.1227.05500
Oct 15, 202431.3331.3331.2131.2127.13300
Oct 14, 202431.6431.6431.4831.4827.361,000
Oct 11, 202431.9231.9231.7731.7727.622,300
Oct 10, 202431.8632.0731.8631.9627.781,700
Oct 9, 202431.5931.9131.5931.8527.68900
Oct 8, 202431.6031.7831.6031.7027.561,200
Oct 7, 202431.1031.3030.9830.9826.932,300
Oct 4, 202431.2031.6331.2031.6327.49500
Oct 3, 202431.1731.1731.1431.1427.07400
Oct 2, 202431.1531.3131.1531.3127.22600
Oct 1, 202431.3331.3331.1531.1527.071,700
Sep 30, 202431.2031.3331.2031.3327.24500
Sep 27, 202431.3831.3831.2831.2827.19800
Sep 26, 202431.6731.6731.2331.4427.332,800
Sep 25, 2024 0.556 Dividend
Sep 25, 202431.5031.7531.5031.6727.533,200
Sep 24, 202431.8432.2231.8432.2227.523,000
Sep 23, 202431.6331.9431.6331.7327.112,000
Sep 20, 202431.6231.6931.5831.5826.982,000
Sep 19, 202431.8631.8631.6331.6327.02500
Sep 18, 202431.7031.7031.1731.1726.63900
Sep 17, 202431.5831.7031.5831.7027.08600
Sep 16, 202431.5831.5831.2431.3826.802,200
Sep 13, 202431.2631.4231.2631.3826.801,800
Sep 12, 202430.9930.9930.9930.9926.47500
Sep 11, 202430.2730.8630.2730.8626.362,000
Sep 10, 202430.6430.7030.4230.5626.111,400
Sep 9, 202430.6330.6430.5530.5526.101,600
Sep 6, 202430.9230.9230.1730.1825.781,200
Sep 5, 202430.8130.8930.6730.8426.342,100
Sep 4, 202430.4030.8430.4030.7826.291,600
Sep 3, 202431.6231.6230.5230.5226.073,200
Aug 30, 202431.2731.3531.2731.3526.781,400
Aug 29, 202431.2931.2931.0831.1826.642,100
Aug 28, 202431.1231.1230.9031.0126.491,700
Aug 27, 202431.1031.3331.1031.2626.701,400
Aug 26, 202430.9731.1230.9731.1026.572,000
Aug 23, 202431.0931.0930.8631.0326.512,500
Aug 22, 202431.1831.2130.9430.9726.469,500
Aug 21, 2024 0.549 Dividend
Aug 21, 202431.1931.1931.1331.1326.59800
Aug 20, 202431.7231.7531.6831.7026.613,900
Aug 19, 202431.5331.5331.5331.5326.47600
Aug 16, 202431.1931.3531.1931.2126.201,400
Aug 15, 202431.0531.0530.9030.9425.972,800
Aug 14, 202430.8130.8230.8130.8225.87200
Aug 13, 202430.4230.4230.4230.4225.54100
Aug 12, 202430.0230.0229.8829.8825.08800
Aug 9, 202429.9029.9029.9029.9025.10200
Aug 8, 202429.7129.7129.7129.7124.94300
Aug 7, 202429.5929.5929.0329.0324.37600
Aug 6, 202428.9728.9728.9728.9724.32300
Aug 5, 202428.0028.4428.0028.4423.87500
Aug 2, 202429.1429.1428.9129.0724.40500
Aug 1, 202429.5029.5029.5029.5024.77100
Jul 31, 202429.7829.7829.6229.7424.96400
Jul 30, 202429.7529.7529.4829.5124.77700
Jul 29, 202429.9229.9229.5329.6524.89900
Jul 26, 202430.0730.0729.8429.8425.051,000
Jul 25, 202430.0430.5429.9530.0125.201,600
Jul 24, 2024 0.486 Dividend
Jul 24, 202430.0830.0830.0830.0825.25200
Jul 23, 202430.8530.8530.8530.8525.49200
Jul 22, 202430.6931.3430.6931.0725.671,300
Jul 19, 202431.5431.5430.3730.4225.131,100
Jul 18, 202430.8730.8730.6030.6625.34600
Jul 17, 202430.7030.9730.7030.8725.511,500
Jul 16, 202430.9531.2230.9031.2025.78800
Jul 15, 202430.7331.5430.7331.1825.761,000
Jul 12, 202431.0631.0630.8230.8225.461,300
Jul 11, 202431.5831.6330.8631.0325.641,900
Jul 10, 202432.2732.2731.9631.9626.411,600
Jul 9, 202432.3532.4632.2332.2326.631,100
Jul 8, 202432.3432.3432.1732.2426.64500
Jul 5, 202432.5332.5832.3932.3926.76700
Jul 3, 202432.1032.1032.1032.1026.52200
Jul 2, 202431.8731.9931.8731.9926.43300
Jul 1, 202431.8131.8131.8131.8126.28400
Jun 28, 202431.9631.9631.9331.9326.38400
Jun 27, 202431.9432.1231.9432.1226.543,100
Jun 26, 2024 0.483 Dividend
Jun 26, 202431.9731.9731.9731.9726.41700
Jun 25, 202432.2732.2732.2732.2726.26500
Jun 24, 202432.2032.2032.1832.1826.19600
Jun 21, 202432.5232.5932.5232.5726.511,100
Jun 20, 202432.4932.5132.3832.3826.35600
Jun 18, 202432.3432.5432.3132.5226.46900
Jun 17, 202432.1532.4232.1532.2626.253,800
Jun 14, 202432.1932.1932.1232.1226.14700
Jun 13, 202431.7831.7831.6831.6825.78500
Jun 12, 202431.4631.5731.4631.5725.691,600
Jun 11, 202431.4731.4931.4731.4925.63600
Jun 10, 202431.1931.3831.1931.3325.505,400
Jun 7, 202431.3231.3231.2431.2425.42400
Jun 6, 202431.4831.5031.4831.5025.64500
Jun 5, 202431.1831.6031.1831.5225.651,200
Jun 4, 202431.0231.0230.8930.8925.14500
Jun 3, 202430.9230.9230.9230.9225.17800
May 31, 202431.0231.0230.9830.9825.21600
May 30, 202430.9731.0630.9531.0525.271,600
May 29, 202431.0331.1031.0131.0125.242,700
May 28, 202430.9131.0730.9131.0325.253,700
May 24, 202431.0131.0130.9230.9825.212,400
May 23, 202430.8830.8830.8230.8225.08200
May 22, 2024 0.457 Dividend
May 22, 202431.0031.0030.8630.8825.133,600
May 21, 202431.3631.3831.3131.3825.172,800
May 20, 202431.2531.3431.2131.2925.101,100
May 17, 202431.0531.1031.0431.0524.901,700
May 16, 202430.9630.9930.8530.8624.751,200
May 15, 202430.9230.9230.8530.8524.751,200
May 14, 202430.8030.8430.7330.8424.731,300
May 13, 202430.7030.9030.7030.9024.783,500
May 10, 202430.7030.7530.7030.7524.66500
May 9, 202430.7730.8030.6930.7324.641,300
May 8, 202430.7930.8030.6730.6724.591,300
May 7, 202430.6030.6030.4830.5824.522,700
May 6, 202430.2830.3730.2430.3724.361,600
May 3, 202429.9029.9029.9029.9023.98100
May 2, 202429.4229.4229.4029.4023.58200
May 1, 202428.9328.9328.9328.9323.20200
Apr 30, 202429.1629.1628.8628.8923.17300
Apr 29, 202429.1929.3029.1929.2823.482,600
Apr 26, 202429.0829.4129.0829.3923.576,400
Apr 25, 202428.9029.7028.9029.6423.777,100
Apr 24, 2024 0.43 Dividend
Apr 24, 202429.2429.2429.0929.1123.352,700
Apr 23, 202430.1230.7030.1030.6624.2410,900
Apr 22, 202428.9329.5428.9329.4923.326,600
Apr 19, 202429.8330.1329.4529.5023.3328,000
Apr 18, 202431.6832.0531.5831.7525.117,100

Related Tickers