MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NFLW — Roundhill NFLX WeeklyPay ETF
Cboe BZXRoundhill NFLX WeeklyPay ETF
$13.62
+0.01(+0.08%)
- O
- 13.53
- H
- 13.62
- L
- 13.45
- V
- 7.89K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$13.62
Period Return-72.73%
Period High$55.24
Period Low$13.45
Avg Daily Volume24.1K
Total Trading Days327
NFLW — Historical OHLCV Price & Volume Table
Jun 18, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $13.53 | $13.62 | $13.45 | $13.62 | +$0.01 | +0.08% | 7,889 | $13.52 | $13.45 $13.62 |
| Oct 2, 2026 | $13.70 | $13.78 | $13.58 | $13.61 | $-0.20 | -1.42% | 14,939 | $13.69 | $13.58 $13.78 |
| Oct 1, 2026 | $14.17 | $14.17 | $13.81 | $13.81 | $-0.44 | -3.10% | 18,736 | $13.95 | $13.81 $14.17 |
| Sep 30, 2026 | $14.34 | $14.38 | $14.25 | $14.25 | $-0.16 | -1.14% | 6,731 | $14.32 | $14.25 $14.38 |
| Sep 29, 2026 | $14.37 | $14.62 | $14.37 | $14.41 | +$0.26 | +1.84% | 18,160 | $14.48 | $14.37 $14.62 |
| Sep 28, 2026 | $14.69 | $14.69 | $14.12 | $14.15 | $-0.52 | -3.54% | 16,781 | $14.31 | $14.12 $14.69 |
| Sep 25, 2026 | $14.79 | $14.83 | $14.65 | $14.67 | $-0.17 | -1.15% | 19,712 | $14.69 | $14.65 $14.83 |
| Sep 24, 2026 | $14.83 | $14.89 | $14.74 | $14.84 | +$0.10 | +0.68% | 6,688 | $14.80 | $14.74 $14.89 |
| Sep 23, 2026 | $14.89 | $14.96 | $14.68 | $14.74 | $-0.20 | -1.31% | 19,790 | $14.80 | $14.68 $14.96 |
| Sep 22, 2026 | $15.35 | $15.35 | $14.80 | $14.94 | $-0.31 | -2.00% | 24,200 | $14.99 | $14.80 $15.35 |
| Sep 21, 2026 | $14.89 | $15.33 | $14.88 | $15.24 | +$0.30 | +2.01% | 17,914 | $15.22 | $14.88 $15.33 |
| Sep 18, 2026 | $14.85 | $15.06 | $14.56 | $14.94 | $-0.93 | -5.88% | 50,958 | $14.90 | $14.56 $15.06 |
| Sep 17, 2026 | $16.22 | $16.22 | $15.86 | $15.87 | $-0.27 | -1.66% | 14,912 | $15.94 | $15.86 $16.22 |
| Sep 16, 2026 | $16.32 | $16.43 | $16.14 | $16.14 | $-0.36 | -2.19% | 8,909 | $16.33 | $16.14 $16.43 |
| Sep 15, 2026 | $16.59 | $16.62 | $16.43 | $16.50 | $-0.60 | -3.49% | 4,268 | $16.55 | $16.43 $16.62 |
| Sep 14, 2026 | $16.76 | $17.28 | $16.76 | $17.10 | +$0.62 | +3.76% | 19,165 | $17.05 | $16.76 $17.28 |
| Sep 11, 2026 | $16.30 | $16.50 | $16.22 | $16.48 | +$0.38 | +2.36% | 6,675 | $16.35 | $16.22 $16.50 |
| Sep 10, 2026 | $15.91 | $16.18 | $15.91 | $16.10 | $-0.04 | -0.24% | 4,814 | $16.08 | $15.91 $16.18 |
| Sep 9, 2026 | $16.24 | $16.28 | $16.14 | $16.14 | $-0.16 | -0.99% | 4,278 | $16.24 | $16.14 $16.28 |
| Sep 8, 2026 | $16.30 | $16.37 | $16.12 | $16.30 | $-0.53 | -3.15% | 21,417 | $16.29 | $16.12 $16.37 |
| Sep 4, 2026 | $17.90 | $17.90 | $16.83 | $16.83 | $-1.19 | -6.60% | 21,404 | $17.11 | $16.83 $17.90 |
| Sep 3, 2026 | $18.19 | $18.26 | $17.81 | $18.02 | $-0.01 | -0.06% | 7,310 | $18.00 | $17.81 $18.26 |
| Sep 2, 2026 | $17.95 | $18.03 | $17.89 | $18.03 | +$0.51 | +2.93% | 5,374 | $17.97 | $17.89 $18.03 |
| Sep 1, 2026 | $17.37 | $17.87 | $17.26 | $17.52 | $-0.07 | -0.43% | 3,582 | $17.59 | $17.26 $17.87 |
| Aug 31, 2026 | $17.57 | $17.75 | $17.54 | $17.59 | $-0.31 | -1.73% | 14,363 | $17.63 | $17.54 $17.75 |
| Aug 28, 2026 | $17.52 | $18.02 | $17.52 | $17.90 | +$0.45 | +2.56% | 5,503 | $17.79 | $17.52 $18.02 |
| Aug 27, 2026 | $17.71 | $17.71 | $17.32 | $17.46 | $-0.39 | -2.19% | 7,114 | $17.38 | $17.32 $17.71 |
| Aug 26, 2026 | $17.99 | $18.04 | $17.84 | $17.85 | $-0.23 | -1.25% | 4,160 | $17.93 | $17.84 $18.04 |
| Aug 25, 2026 | $17.39 | $18.11 | $17.33 | $18.07 | +$0.57 | +3.24% | 10,439 | $17.93 | $17.33 $18.11 |
| Aug 24, 2026 | $17.43 | $17.60 | $17.23 | $17.50 | $-0.02 | -0.09% | 7,196 | $17.50 | $17.23 $17.60 |