Stock listing
CBOE:NFLW Roundhill NFLX WeeklyPay ETF Stock
Follow Roundhill NFLX WeeklyPay ETF into a list and get an email when it puts out news.
Share price · CBOE:NFLW
$12.01 USD -0.01 (-0.1%)
Close on Oct 30, 2026
- Day range
- $11.91 – $12.22 USDOct 30, 2026
- Volume
- 41,600 sharesOct 30, 2026
- 52-week range
- $11.90 – $37.80 USDLowest and highest trades, Oct 31, 2025 – Nov 2, 2026
- Traded on an average day
- $246,885 USDMedian day 14,050 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:NFLW · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $12.01 | -0.01 | -0.1% | $12.08 | $12.22 | $11.91 | 41,600 | |
| $12.02 | +0.04 | +0.3% | $12.15 | $12.15 | $11.91 | 16,600 | |
| $11.98 | -0.13 | -1.1% | $12.00 | $12.09 | $11.90 | 21,300 | |
| $12.11 | -0.34 | -2.7% | $12.36 | $12.36 | $12.11 | 38,600 | |
| $12.45 | -0.56 | -4.3% | $12.69 | $12.79 | $12.22 | 19,200 | |
| $13.01 | -0.29 | -2.2% | $13.34 | $13.41 | $13.01 | 16,000 | |
| $13.30 | +0.48 | +3.7% | $12.86 | $13.39 | $12.86 | 24,200 | |
| $12.82 | -0.89 | -6.5% | $12.63 | $13.18 | $12.63 | 37,000 | |
| $13.71 | -0.27 | -1.9% | $13.94 | $14.18 | $13.63 | 26,700 | |
| $13.98 | -0.30 | -2.1% | $14.00 | $14.00 | $13.83 | 74,800 | |
| $14.28 | -0.51 | -3.4% | $14.52 | $14.56 | $14.18 | 60,100 | |
| $14.79 | +0.49 | +3.4% | $14.51 | $14.89 | $14.48 | 51,000 | |
| $14.30 | +0.024 | +0.2% | $14.39 | $14.39 | $14.02 | 21,600 | |
| $14.28 | -0.095 | -0.7% | $14.45 | $14.51 | $14.28 | 8,700 | |
| $14.37 | +0.096 | +0.7% | $14.57 | $14.57 | $14.37 | 5,000 | |
| $14.28 | -0.325 | -2.2% | $14.62 | $14.71 | $14.27 | 13,200 | |
| $14.60 | +0.43 | +3.0% | $14.43 | $14.60 | $14.42 | 10,900 | |
| $14.17 | +0.24 | +1.7% | $14.00 | $14.17 | $13.88 | 19,900 | |
| $13.93 | +0.31 | +2.3% | $13.64 | $13.93 | $13.59 | 14,700 | |
| $13.62 | +0.011 | +0.1% | $13.53 | $13.62 | $13.46 | 8,000 | |
| $13.61 | -0.196 | -1.4% | $13.70 | $13.78 | $13.58 | 14,800 | |
| $13.81 | -0.441 | -3.1% | $14.17 | $14.17 | $13.81 | 18,700 | |
| $14.25 | -0.164 | -1.1% | $14.34 | $14.38 | $14.25 | 6,700 | |
| $14.41 | +0.26 | +1.8% | $14.37 | $14.62 | $14.37 | 18,100 | |
| $14.15 | -0.52 | -3.5% | $14.69 | $14.69 | $14.12 | 16,800 | |
| $14.67 | -0.17 | -1.1% | $14.79 | $14.83 | $14.65 | 19,700 | |
| $14.84 | +0.10 | +0.7% | $14.83 | $14.89 | $14.74 | 6,700 | |
| $14.74 | -0.195 | -1.3% | $14.89 | $14.96 | $14.68 | 19,700 | |
| $14.94 | -0.305 | -2.0% | $15.35 | $15.35 | $14.80 | 24,200 | |
| $15.24 | +0.30 | +2.0% | $14.89 | $15.33 | $14.88 | 17,800 | |
| $14.94 | -0.933 | -5.9% | $14.85 | $15.06 | $14.56 | 50,600 | |
| $15.87 | -0.268 | -1.7% | $16.22 | $16.22 | $15.86 | 14,900 | |
| $16.14 | -0.362 | -2.2% | $16.32 | $16.43 | $16.14 | 8,900 | |
| $16.50 | -0.597 | -3.5% | $16.59 | $16.62 | $16.43 | 4,300 | |
| $17.10 | +0.62 | +3.8% | $16.76 | $17.28 | $16.76 | 19,200 | |
| $16.48 | +0.38 | +2.4% | $16.30 | $16.50 | $16.22 | 6,700 | |
| $16.10 | -0.038 | -0.2% | $15.91 | $16.19 | $15.91 | 4,800 | |
| $16.14 | -0.162 | -1.0% | $16.24 | $16.28 | $16.14 | 4,300 | |
| $16.30 | -0.53 | -3.1% | $16.30 | $16.37 | $16.12 | 21,400 | |
| $16.83 | -1.189 | -6.6% | $17.90 | $17.90 | $16.83 | 21,400 | |
| $18.02 | -0.012 | -0.1% | $18.19 | $18.26 | $17.81 | 7,300 | |
| $18.03 | +0.513 | +2.9% | $17.95 | $18.03 | $17.89 | 5,400 | |
| $17.52 | -0.075 | -0.4% | $17.37 | $17.87 | $17.26 | 3,600 | |
| $17.59 | -0.309 | -1.7% | $17.57 | $17.75 | $17.54 | 14,400 | |
| $17.90 | +0.446 | +2.6% | $17.52 | $18.03 | $17.52 | 5,500 | |
| $17.46 | -0.391 | -2.2% | $17.71 | $17.71 | $17.32 | 7,100 | |
| $17.85 | -0.225 | -1.2% | $17.99 | $18.04 | $17.84 | 3,700 | |
| $18.07 | +0.567 | +3.2% | $17.39 | $18.11 | $17.33 | 10,400 | |
| $17.51 | -0.016 | -0.1% | $17.43 | $17.60 | $17.23 | 7,100 | |
| $17.52 | -0.161 | -0.9% | $17.66 | $17.73 | $17.47 | 15,900 | |
| $17.68 | -0.012 | -0.1% | $17.74 | $17.83 | $17.66 | 8,400 | |
| $17.69 | +0.664 | +3.9% | $17.21 | $17.85 | $17.20 | 19,600 | |
| $17.03 | +0.451 | +2.7% | $16.93 | $17.35 | $16.93 | 15,300 | |
| $16.58 | -0.72 | -4.2% | $17.10 | $17.11 | $16.48 | 13,400 | |
| $17.30 | -0.03 | -0.2% | $17.43 | $17.43 | $17.22 | 28,000 | |
| $17.33 | +1.079 | +6.6% | $16.74 | $17.33 | $16.63 | 12,400 | |
| $16.25 | -0.14 | -0.9% | $16.29 | $16.29 | $16.12 | 9,000 | |
| $16.39 | -0.43 | -2.6% | $16.81 | $16.92 | $16.39 | 13,700 | |
| $16.82 | +0.42 | +2.6% | $16.28 | $16.82 | $16.13 | 6,900 | |
| $16.40 | +0.12 | +0.7% | $16.27 | $16.41 | $16.27 | 6,100 | |
| $16.28 | -0.13 | -0.8% | $16.65 | $16.65 | $16.14 | 8,400 | |
| $16.41 | +0.20 | +1.2% | $16.67 | $16.67 | $16.18 | 4,800 | |
| $16.21 | +0.09 | +0.6% | $15.93 | $16.23 | $15.93 | 7,700 | |
| $16.12 | +0.234 | +1.5% | $16.03 | $16.29 | $15.96 | 4,800 | |
| $15.89 | -0.394 | -2.4% | $15.94 | $15.94 | $15.75 | 4,700 | |
| $16.28 | -0.05 | -0.3% | $15.88 | $16.28 | $15.58 | 6,700 |
- Ticker
- CBOE:NFLW
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Roundhill NFLX WeeklyPay ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Roundhill NFLX WeeklyPay ETF.