Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Kurv Yield Premium Strategy Netflix (NFLX) ETF (NY: NFLP )

35.75 +0.78 (+2.23%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 35.20 35.75 35.05 35.75 5,817 -0.27(-0.76%)
Dec 23, 2024 36.09 36.17 35.88 36.02 6,996 +0.12(+0.33%)
Dec 20, 2024 35.48 36.13 35.31 35.90 3,579 +0.25(+0.70%)
Dec 19, 2024 35.92 35.99 35.66 35.66 4,346 +0.42(+1.19%)
Dec 18, 2024 36.16 36.30 35.19 35.24 6,620 -1.00(-2.77%)
Dec 17, 2024 36.38 36.45 36.22 36.24 5,258 -0.05(-0.13%)
Dec 16, 2024 36.40 36.46 36.29 36.29 5,948 -0.01(-0.03%)
Dec 13, 2024 36.45 36.45 36.03 36.30 7,453 -0.22(-0.61%)
Dec 12, 2024 36.80 36.80 36.51 36.52 5,270 -0.38(-1.02%)
Dec 11, 2024 36.84 36.97 36.84 36.90 3,850 +0.76(+2.10%)
Dec 10, 2024 36.18 36.45 36.14 36.14 5,808 -0.00(-0.01%)
Dec 09, 2024 36.62 36.63 35.83 36.14 14,152 -0.67(-1.82%)
Dec 06, 2024 36.25 36.82 36.25 36.82 7,182 +0.46(+1.25%)
Dec 05, 2024 36.28 36.61 36.15 36.36 5,433 +0.24(+0.66%)
Dec 04, 2024 35.14 36.20 35.14 36.12 5,897 +0.34(+0.95%)
Dec 03, 2024 35.55 35.78 35.47 35.78 2,020 +0.13(+0.37%)
Dec 02, 2024 35.75 35.75 35.55 35.65 5,743 +0.27(+0.76%)
Nov 29, 2024 35.27 35.77 35.20 35.38 3,520 +0.24(+0.68%)
Nov 27, 2024 35.17 35.19 34.75 35.14 3,084 +0.17(+0.47%)
Nov 26, 2024 35.15 35.20 34.92 34.97 3,407 +0.21(+0.61%)
Nov 25, 2024 35.28 35.28 34.75 34.76 2,962 -0.63(-1.78%)
Nov 22, 2024 35.30 35.47 35.30 35.39 2,892 +0.09(+0.26%)
Nov 21, 2024 34.98 35.38 34.98 35.30 4,105 +0.24(+0.67%)
Nov 20, 2024 35.06 35.09 34.79 35.06 35,756 +0.03(+0.09%)
Nov 19, 2024 34.12 35.33 34.12 35.03 5,713 +0.24(+0.69%)
Nov 18, 2024 33.27 34.79 33.27 34.79 1,611 +0.73(+2.14%)
Nov 15, 2024 33.96 34.06 33.96 34.06 748 -0.18(-0.51%)
Nov 14, 2024 34.22 34.26 34.22 34.23 702 +0.10(+0.29%)
Nov 13, 2024 34.09 34.24 34.07 34.14 3,446 +0.18(+0.53%)
Nov 12, 2024 33.88 33.96 33.82 33.96 1,583 +0.32(+0.95%)
Nov 11, 2024 33.34 33.73 33.34 33.64 4,095 +0.20(+0.59%)
Nov 08, 2024 33.44 33.44 33.44 33.44 312 -0.05(-0.16%)
Nov 07, 2024 33.37 33.50 33.37 33.49 3,235 +0.41(+1.23%)
Nov 06, 2024 32.76 33.08 32.53 33.08 3,018 +0.67(+2.08%)
Nov 05, 2024 32.46 32.46 32.41 32.41 1,541 +0.26(+0.80%)
Nov 04, 2024 32.00 32.31 31.98 32.15 8,030 -0.02(-0.07%)
Nov 01, 2024 31.99 32.17 31.99 32.17 428 +0.03(+0.11%)
Oct 31, 2024 32.24 32.26 32.14 32.14 1,384 +0.03(+0.09%)
Oct 30, 2024 32.18 32.18 32.11 32.11 1,353 -0.10(-0.32%)
Oct 29, 2024 31.96 32.22 31.96 32.22 1,945 +0.36(+1.13%)
Oct 28, 2024 31.67 31.94 31.67 31.86 2,464 -0.14(-0.44%)
Oct 25, 2024 32.25 32.25 32.00 32.00 915 +0.02(+0.06%)
Oct 24, 2024 31.78 32.01 31.73 31.98 1,587 +0.20(+0.64%)
Oct 23, 2024 31.96 31.96 31.78 31.78 1,698 -0.44(-1.35%)
Oct 22, 2024 32.31 32.32 32.19 32.21 2,839 -0.16(-0.50%)
Oct 21, 2024 32.66 32.66 32.33 32.37 1,168 +0.31(+0.97%)
Oct 18, 2024 31.33 32.16 31.30 32.06 11,064 +2.77(+9.47%)
Oct 17, 2024 29.41 29.56 29.29 29.29 4,067 -0.47(-1.57%)
Oct 16, 2024 29.76 29.76 29.76 29.76 554 -0.08(-0.27%)
Oct 15, 2024 29.95 29.95 29.84 29.84 355 -0.26(-0.86%)
Oct 14, 2024 30.25 30.25 30.09 30.09 1,022 -0.28(-0.94%)
Oct 11, 2024 30.52 30.52 30.38 30.38 2,376 -0.18(-0.58%)
Oct 10, 2024 30.46 30.66 30.46 30.56 1,810 +0.11(+0.36%)
Oct 09, 2024 30.21 30.51 30.21 30.45 976 +0.14(+0.45%)
Oct 08, 2024 30.21 30.38 30.21 30.31 1,295 +0.69(+2.34%)
Oct 07, 2024 29.73 29.93 29.62 29.62 2,439 -0.62(-2.05%)
Oct 04, 2024 29.83 30.24 29.83 30.24 565 +0.46(+1.55%)
Oct 03, 2024 29.80 29.80 29.77 29.77 397 -0.16(-0.54%)
Oct 02, 2024 29.78 29.94 29.78 29.94 669 +0.16(+0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.