Dark

NFLW
Roundhill NFLX WeeklyPay ETF
stock BATS ETF

At Close

Apr 16, 2026 3:59:45 PM EDT

28.68USD+0.140%(+0.04)20,343

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 16, 2026 8:49:30 AM EDT

28.30USD-1.187%(-0.34)243

After-hours

Apr 16, 2026 4:52:30 PM EDT

25.72USD-10.321%(-2.96)3,086

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-16	28.9200	28.9200	28.6200	28.6800	+0.140%	20,343	0.000%
2026-04-15	28.1000	28.6800	28.0500	28.6400	+1.705%	13,963	+0.140%
2026-04-14	27.3000	28.2700	27.3000	28.1600	+3.264%	9,146	+1.847%
2026-04-13	27.1800	27.3600	26.9800	27.2700	-0.630%	23,459	+5.171%
2026-04-10	27.2300	27.4430	27.0100	27.4430	+0.986%	12,458	+4.508%
2026-04-09	26.5700	27.2100	26.2972	27.1750	+3.294%	10,155	+5.538%
2026-04-08	26.5900	26.5900	25.8000	26.3084	+0.668%	20,941	+9.015%
2026-04-07	26.1100	26.3000	25.9850	26.1339	+0.046%	23,600	+9.743%
2026-04-06	26.7900	27.3100	25.8974	26.1218	-0.583%	16,429	+9.793%
2026-04-02	25.1300	26.2750	25.1300	26.2750	+3.618%	11,138	+9.153%
2026-04-01	25.6500	25.6700	25.0050	25.3576	-0.636%	5,708	+13.102%
2026-03-31	24.6900	25.5200	24.6900	25.5200	+3.993%	7,871	+12.382%
2026-03-30	24.4650	24.8800	24.4200	24.5401	-1.247%	8,592	+16.870%
2026-03-27	25.2000	25.2000	24.7100	24.8500	+0.223%	10,637	+15.412%
2026-03-26	24.2500	25.1600	24.1600	24.7946	+1.534%	6,932	+15.670%
2026-03-25	24.3100	24.5090	24.3000	24.4200	+1.792%	2,653	+17.445%
2026-03-24	24.6500	24.6500	23.9900	23.9900	-3.188%	2,827	+19.550%
2026-03-23	24.3400	24.9213	24.3400	24.7800	+1.474%	7,302	+15.738%
2026-03-20	24.3400	24.4800	24.1903	24.4200	+0.041%	108,192	+17.445%
2026-03-19	25.3700	25.5750	24.1800	24.4100	-3.973%	14,393	+17.493%
2026-03-18	25.2700	25.5699	25.1300	25.4200	+0.474%	17,903	+12.825%
2026-03-17	25.7200	25.7370	25.1900	25.3000	-0.978%	7,799	+13.360%
2026-03-16	25.6800	25.6932	25.3200	25.5500	-0.969%	14,269	+12.250%
2026-03-13	25.5600	25.9300	25.5300	25.8000	+1.058%	20,901	+11.163%
2026-03-12	25.6400	25.7300	25.4004	25.5300	-0.700%	11,632	+12.338%
2026-03-11	26.5000	26.5000	25.7000	25.7100	-2.549%	7,873	+11.552%
2026-03-10	26.6500	26.6500	26.1900	26.3826	-1.594%	9,469	+8.708%
2026-03-09	26.5500	26.9000	26.3600	26.8100	-1.939%	15,427	+6.975%
2026-03-06	27.4500	27.4500	27.0600	27.3400	-0.360%	8,272	+4.901%
2026-03-05	27.2000	27.5400	27.1100	27.4388	+0.655%	12,587	+4.524%
2026-03-04	27.0000	27.5000	27.0000	27.2603	+1.415%	13,297	+5.208%
2026-03-03	26.3000	27.0000	26.2500	26.8800	+0.712%	23,678	+6.696%
2026-03-02	26.1800	27.0300	26.1800	26.6900	+0.113%	23,039	+7.456%
2026-02-27	26.1200	26.7100	24.8700	26.6600	+16.318%	82,157	+7.577%
2026-02-26	22.5100	23.1700	22.4000	22.9200	+2.722%	29,848	+25.131%
2026-02-25	21.2650	22.3600	21.2650	22.3127	+7.170%	13,530	+28.537%
2026-02-24	20.0800	20.8200	19.9600	20.8200	+3.479%	9,056	+37.752%
2026-02-23	20.7700	20.7700	19.8600	20.1201	-4.689%	21,529	+42.544%
2026-02-20	20.4600	21.1450	20.4500	21.1100	+2.775%	31,203	+35.860%
2026-02-19	20.7500	20.9300	20.4700	20.5400	-1.675%	8,802	+39.630%
2026-02-18	20.6300	20.9600	20.5000	20.8900	+1.260%	12,658	+37.291%
2026-02-17	20.5300	20.6760	20.0700	20.6300	-0.097%	16,023	+39.021%
2026-02-13	20.4400	20.7300	20.3500	20.6500	+1.325%	14,771	+38.886%
2026-02-12	21.4400	21.4400	20.2000	20.3800	-6.126%	25,701	+40.726%
2026-02-11	22.5000	22.5000	21.5600	21.7100	-3.080%	21,589	+32.105%
2026-02-10	22.5800	23.1310	22.4000	22.4000	+0.855%	16,815	+28.036%
2026-02-09	22.3900	22.3900	21.6653	22.2100	-1.551%	24,487	+29.131%
2026-02-06	22.1500	22.6050	22.1500	22.5600	+1.897%	28,668	+27.128%
2026-02-05	22.3600	22.7516	22.0426	22.1400	+1.050%	16,613	+29.539%
2026-02-04	21.9300	22.2500	21.6800	21.9100	+0.183%	15,190	+30.899%
2026-02-03	22.5700	22.5700	21.7500	21.8700	-3.230%	21,824	+31.139%
2026-02-02	22.9200	23.5032	22.6000	22.6000	-2.207%	16,902	+26.903%
2026-01-30	22.9700	23.3000	22.9700	23.1100	+0.478%	16,155	+24.102%
2026-01-29	23.3900	23.3900	22.7500	23.0000	-2.377%	17,622	+24.696%
2026-01-28	23.8000	24.1100	23.4200	23.5600	-1.092%	19,568	+21.732%
2026-01-27	23.7800	23.8400	23.3300	23.8200	-0.335%	20,275	+20.403%
2026-01-26	24.3100	24.3100	23.8800	23.9000	-1.178%	11,887	+20.000%
2026-01-23	23.3000	24.2221	23.3000	24.1850	+3.532%	20,833	+18.586%
2026-01-22	23.8700	23.8700	23.1550	23.3600	-2.341%	29,959	+22.774%
2026-01-21	22.9850	23.9800	22.9400	23.9200	-2.487%	50,307	+19.900%
2026-01-20	25.2300	25.3700	24.5300	24.5300	-1.880%	36,610	+16.918%
2026-01-16	25.0900	25.1000	24.9300	25.0000	-0.319%	73,841	+14.720%
2026-01-15	25.4300	25.6600	24.9700	25.0800	-0.673%	18,406	+14.354%
2026-01-14	26.1250	26.1700	25.0000	25.2500	-1.904%	42,288	+13.584%
2026-01-13	25.5300	26.0200	25.5000	25.7400	+0.981%	25,685	+11.422%
2026-01-12	25.5500	25.8000	25.4900	25.4900	-0.585%	39,393	+12.515%
2026-01-09	25.8100	25.8100	25.2600	25.6400	-1.498%	32,259	+11.856%
2026-01-08	25.9700	26.2200	25.7200	26.0300	-0.268%	33,274	+10.181%
2026-01-07	26.3400	26.6300	25.8800	26.1000	+0.153%	26,600	+9.885%
2026-01-06	25.9800	26.1500	25.7800	26.0600	-1.025%	19,522	+10.054%
2026-01-05	26.1800	26.5800	26.1800	26.3300	-0.152%	23,635	+8.925%
2026-01-02	27.4900	27.4900	26.3700	26.3700	-3.759%	35,430	+8.760%
2025-12-31	27.3600	27.5600	27.2430	27.4000	0.000%	15,284	+4.672%
2025-12-30	27.3200	27.4700	27.3000	27.4000	-0.472%	32,720	+4.672%
2025-12-29	27.5200	27.7800	27.3800	27.5300	-1.220%	20,467	+4.177%
2025-12-26	27.5800	27.9300	27.4900	27.8700	+1.015%	19,819	+2.906%
2025-12-24	27.4200	27.6100	27.2999	27.5900	0.000%	18,376	+3.951%
2025-12-23	27.5550	27.6200	27.3400	27.5900	+0.510%	10,709	+3.951%
2025-12-22	28.0000	28.0000	27.4000	27.4500	-2.383%	41,315	+4.481%
2025-12-19	27.8800	28.4900	27.8100	28.1200	+0.500%	88,299	+1.991%
2025-12-18	28.4000	28.5600	27.8800	27.9800	-0.956%	21,903	+2.502%
2025-12-17	28.7500	29.1400	28.1701	28.2500	+0.474%	34,897	+1.522%
2025-12-16	27.9900	28.2500	27.7500	28.1166	+0.849%	11,443	+2.004%
2025-12-15	28.6100	28.7000	27.8200	27.8800	-2.313%	31,217	+2.869%
2025-12-12	28.6200	29.1900	28.4000	28.5400	+1.206%	33,167	+0.491%
2025-12-11	28.1250	28.4061	27.9000	28.2000	+2.100%	34,656	+1.702%
2025-12-10	28.9551	28.9551	27.5700	27.6200	-5.281%	52,707	+3.838%
2025-12-09	29.2400	29.3000	28.6800	29.1600	-0.171%	48,269	-1.646%
2025-12-08	30.3500	30.3500	28.6600	29.2100	-4.791%	88,076	-1.814%
2025-12-05	30.2400	32.2400	29.8800	30.6800	-3.431%	98,486	-6.519%
2025-12-04	31.8600	31.9300	31.3600	31.7700	-0.997%	29,356	-9.726%
2025-12-03	33.1800	33.1800	31.5100	32.0900	-5.894%	43,090	-10.626%
2025-12-02	34.1700	34.2150	33.5300	34.1000	0.000%	11,341	-15.894%
2025-12-01	33.0200	34.1000	33.0200	34.1000	+1.157%	12,339	-15.894%
2025-11-28	33.4800	33.8300	33.2956	33.7100	+1.689%	8,848	-14.921%
2025-11-26	32.9600	33.4428	32.9600	33.1500	+1.937%	17,729	-13.484%
2025-11-25	33.0600	33.0600	32.3400	32.5200	-2.722%	40,802	-11.808%
2025-11-24	32.4400	33.7700	32.2200	33.4300	+2.640%	83,785	-14.209%
2025-11-21	32.9800	33.5500	32.5700	32.5700	-2.104%	213,032	-11.944%
2025-11-20	35.3000	35.3000	33.2500	33.2700	-4.725%	46,466	-13.796%
2025-11-19	36.1400	36.1400	34.4718	34.9200	-4.355%	31,414	-17.869%
2025-11-18	35.0100	36.9300	34.6700	36.5100	+4.195%	47,173	-21.446%
2025-11-17	35.3600	35.6172	34.8100	35.0400	-1.904%	22,986	-18.151%
2025-11-14	36.9700	36.9700	35.5500	35.7200	-4.262%	40,067	-19.709%
2025-11-13	37.4400	37.8000	37.0300	37.3100	-0.374%	52,303	-23.131%
2025-11-12	36.7100	37.7000	36.3800	37.4500	+2.130%	41,409	-23.418%
2025-11-11	35.8672	36.6800	35.8672	36.6689	+1.689%	25,401	-21.787%
2025-11-10	35.6924	36.3300	35.6924	36.0600	+1.008%	25,922	-20.466%
2025-11-07	35.2300	35.8900	35.1300	35.7000	+0.648%	34,999	-19.664%
2025-11-06	35.3100	35.7000	35.0800	35.4700	-0.141%	41,823	-19.143%
2025-11-05	34.7200	35.6100	34.6900	35.5200	+0.509%	37,141	-19.257%
2025-11-04	35.4800	35.7200	35.0900	35.3400	-0.786%	23,943	-18.846%
2025-11-03	36.9100	36.9200	34.6600	35.6200	-2.411%	79,173	-19.483%
2025-10-31	36.0300	37.0000	35.9100	36.5000	+3.282%	56,890	-21.425%
2025-10-30	35.5500	35.9100	35.3000	35.3400	-0.953%	52,445	-18.846%
2025-10-29	35.7500	36.0400	35.6000	35.6800	-0.391%	38,888	-19.619%
2025-10-28	35.5900	36.3000	35.5000	35.8200	+0.901%	49,938	-19.933%
2025-10-27	35.7700	35.8200	35.2800	35.5000	-0.838%	65,832	-19.211%
2025-10-24	36.4000	36.5600	35.8000	35.8000	-1.998%	92,659	-19.888%
2025-10-23	37.0600	37.0600	36.1400	36.5300	-0.652%	45,539	-21.489%
2025-10-22	37.8200	38.2500	36.6250	36.7699	-11.865%	112,828	-22.001%
2025-10-21	41.8200	41.8200	41.3700	41.7200	+0.192%	54,648	-31.256%
2025-10-20	40.4700	41.9100	40.4200	41.6400	+2.335%	54,240	-31.124%
2025-10-17	39.9100	40.7400	39.9100	40.6900	+1.776%	47,926	-29.516%
2025-10-16	40.9700	41.2000	39.7000	39.9800	-2.130%	26,885	-28.264%
2025-10-15	41.2100	41.3700	40.8500	40.8500	-0.874%	13,242	-29.792%
2025-10-14	41.1450	41.5500	40.8900	41.2100	-1.271%	15,904	-30.405%
2025-10-13	42.0000	42.1700	41.6200	41.7407	+0.218%	23,962	-31.290%
2025-10-10	42.2700	42.8200	41.6500	41.6500	-1.583%	31,003	-31.140%
2025-10-09	41.6000	42.4993	41.6000	42.3200	+1.511%	32,352	-32.231%
2025-10-08	40.8500	41.6900	40.6810	41.6900	+2.332%	38,174	-31.207%
2025-10-07	40.1900	41.0300	40.1900	40.7400	+3.061%	148,604	-29.602%
2025-10-06	39.3200	39.5300	38.8200	39.5300	-0.076%	129,030	-27.448%
2025-10-03	39.7052	39.8800	39.1588	39.5600	-1.199%	99,397	-27.503%
2025-10-02	40.0200	40.0400	38.8341	40.0400	-0.817%	62,087	-28.372%
2025-10-01	40.5300	40.6200	40.1000	40.3700	-2.887%	78,024	-28.957%
2025-09-30	41.6900	41.6900	40.6800	41.5700	-0.574%	23,839	-31.008%
2025-09-29	41.6400	42.5200	41.0100	41.8100	-1.739%	36,593	-31.404%
2025-09-26	42.3100	42.6000	42.1700	42.5500	+0.188%	22,140	-32.597%
2025-09-25	42.0800	42.7250	41.8750	42.4700	+0.711%	14,409	-32.470%
2025-09-24	42.8100	42.8900	41.9100	42.1700	-1.705%	24,512	-31.990%
2025-09-23	43.1450	43.1450	42.4800	42.9015	-0.783%	35,403	-33.149%
2025-09-22	43.0500	43.3400	42.7500	43.2400	-0.735%	29,494	-33.673%
2025-09-19	43.0000	43.6000	42.6404	43.5600	+2.206%	53,002	-34.160%
2025-09-18	43.2900	43.6999	42.6200	42.6200	-2.135%	28,333	-32.708%
2025-09-17	43.1500	43.7900	42.7500	43.5500	+2.802%	41,696	-34.145%
2025-09-16	42.6300	42.6983	42.2600	42.3630	-0.299%	29,683	-32.299%
2025-09-15	41.9400	42.6600	41.3050	42.4900	-1.347%	109,718	-32.502%
2025-09-12	44.2500	44.2500	42.8000	43.0700	-1.442%	203,997	-33.411%
2025-09-11	44.6500	44.6500	43.3000	43.7000	-4.318%	22,936	-34.371%
2025-09-10	45.6900	46.1920	45.6722	45.6722	-1.292%	8,023	-37.205%
2025-09-09	45.7715	46.4000	45.6600	46.2700	+1.750%	7,960	-38.016%
2025-09-08	45.5700	45.7756	45.3900	45.4740	-0.617%	8,301	-36.931%
2025-09-05	46.6200	46.6200	45.6701	45.7563	-1.279%	8,056	-37.320%
2025-09-04	44.8000	46.3493	44.8000	46.3493	+3.067%	6,956	-38.122%
2025-09-03	44.5155	44.9798	44.4167	44.9701	+1.043%	3,834	-36.224%
2025-09-02	43.8100	44.5899	43.2100	44.5057	-0.144%	6,736	-35.559%
2025-08-29	45.2552	45.2700	44.3200	44.5700	-2.323%	7,167	-35.652%
2025-08-28	45.1000	45.7900	45.0498	45.6300	+0.732%	7,800	-37.147%
2025-08-27	45.3500	45.3500	44.8800	45.2982	-0.005%	7,846	-36.686%
2025-08-26	45.2100	45.4200	44.9115	45.3004	+0.527%	7,289	-36.689%
2025-08-25	44.3400	45.6700	44.3400	45.0628	+0.587%	28,466	-36.355%
2025-08-22	44.8212	45.1400	44.5900	44.8000	-0.168%	18,632	-35.982%
2025-08-21	45.2885	45.2900	44.5595	44.8754	-0.803%	5,750	-36.090%
2025-08-20	45.2800	45.5156	44.3800	45.2385	+0.007%	12,189	-36.603%
2025-08-19	46.5000	46.5000	44.3721	45.2352	-3.051%	33,807	-36.598%
2025-08-18	46.3000	46.8200	46.2650	46.6589	-1.042%	12,233	-38.533%
2025-08-15	46.8800	47.3590	46.6899	47.1500	+0.799%	20,356	-39.173%
2025-08-14	46.3250	47.3396	46.1943	46.7764	+2.619%	20,760	-38.687%
2025-08-13	46.7500	46.7500	45.5100	45.5824	-1.942%	15,593	-37.081%
2025-08-12	46.5595	46.7241	45.8600	46.4850	+0.508%	11,988	-38.303%
2025-08-11	46.0700	46.4100	45.8000	46.2500	-0.427%	16,718	-37.989%
2025-08-08	45.2000	46.5900	45.2000	46.4485	+3.152%	14,577	-38.254%
2025-08-07	45.3140	45.4100	44.5000	45.0292	+0.154%	8,415	-36.308%
2025-08-06	43.8000	44.9900	43.7809	44.9601	+3.146%	8,579	-36.210%
2025-08-05	44.6100	44.6300	43.5634	43.5887	-2.283%	5,744	-34.203%
2025-08-04	44.4200	44.8000	44.3800	44.6073	+0.422%	7,896	-35.706%
2025-08-01	44.4900	45.0100	44.2550	44.4200	+0.052%	11,362	-35.434%
2025-07-31	45.3900	45.7800	44.3800	44.3971	-2.509%	12,102	-35.401%
2025-07-30	45.0700	45.5991	45.0700	45.5395	+1.536%	7,311	-37.022%
2025-07-29	45.2300	45.2300	44.7000	44.8505	-0.663%	19,204	-36.054%
2025-07-28	45.4800	46.2100	45.0000	45.1500	-1.505%	32,437	-36.478%
2025-07-25	45.8300	46.1300	45.6400	45.8400	-0.020%	35,522	-37.435%
2025-07-24	45.8200	45.9500	45.0900	45.8492	+0.507%	17,336	-37.447%
2025-07-23	46.2500	46.3000	45.6013	45.6179	-1.515%	12,879	-37.130%
2025-07-22	48.0700	48.0700	46.3197	46.3197	-4.065%	16,081	-38.083%
2025-07-21	47.1100	48.4500	46.7310	48.2823	+0.819%	27,624	-40.599%
2025-07-18	49.4800	49.5100	47.5280	47.8900	-6.149%	44,493	-40.113%
2025-07-17	50.0400	51.0278	49.7200	51.0278	+2.330%	13,174	-43.795%
2025-07-16	50.2600	50.5000	49.8659	49.8659	-0.912%	5,264	-42.486%
2025-07-15	50.0000	50.4500	49.4500	50.3248	-0.054%	5,649	-43.010%
2025-07-14	49.5500	50.8100	49.5500	50.3519	+0.652%	9,134	-43.041%
2025-07-11	50.3300	50.3797	49.4800	50.0255	-0.605%	13,902	-42.669%
2025-07-10	51.9200	51.9200	50.2847	50.3300	-3.282%	8,691	-43.016%
2025-07-09	51.4600	52.0378	51.3100	52.0378	+1.218%	5,318	-44.886%
2025-07-08	52.0000	52.0000	50.8500	51.4117	-1.413%	7,935	-44.215%
2025-07-07	52.5000	52.5000	51.7800	52.1488	-1.669%	8,316	-45.004%
2025-07-03	52.6100	53.2600	52.6044	53.0339	+1.089%	5,595	-45.921%
2025-07-02	53.1800	53.1800	52.0000	52.4628	-0.998%	3,173	-45.333%
2025-07-01	54.9800	54.9800	52.9917	52.9917	-4.033%	3,884	-45.878%
2025-06-30	54.7600	55.2400	54.6000	55.2187	+0.690%	6,420	-48.061%
2025-06-27	54.0800	55.1510	54.0800	54.8402	+1.512%	14,487	-47.703%
2025-06-26	52.8108	54.0236	52.8108	54.0236	+2.918%	3,450	-46.912%
2025-06-25	53.6390	53.6390	52.4917	52.4917	-0.326%	1,915	-45.363%
2025-06-24	52.4600	52.7800	52.4600	52.6632	+2.326%	1,680	-45.541%
2025-06-23	50.0000	51.4660	50.0000	51.4660	+2.114%	2,357	-44.274%
2025-06-20	50.6200	50.7200	50.1400	50.4005	+0.918%	3,797	-43.096%
2025-06-18	50.3100	50.3605	49.9419	49.9419	0.000%	2,370	-42.573%

.dark-mode .qq1VRS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qq1VRS{ color: #333333; background-color: white; border: 2px solid #333333; }NFLWRoundhill NFLX WeeklyPay ETFstock BATS ETF

NFLW
Roundhill NFLX WeeklyPay ETF
stock BATS ETF