T-Rex 2X Long NFLX Daily Target ETF (NFLU)
BATS: NFLU · Real-Time Price · USD
45.77
-0.69 (-1.47%)
Nov 4, 2025, 9:39 AM EST - Market open
NFLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 49.09 | 49.09 | 44.27 | 46.45 | 46.45 | -3.43% | 156,470 |
| Oct 31, 2025 | 47.14 | 49.41 | 46.81 | 48.10 | 48.10 | 5.67% | 256,656 |
| Oct 30, 2025 | 46.00 | 47.00 | 45.51 | 45.52 | 45.52 | -1.92% | 212,469 |
| Oct 29, 2025 | 46.65 | 47.25 | 46.24 | 46.41 | 46.41 | -1.38% | 159,266 |
| Oct 28, 2025 | 46.61 | 47.93 | 46.40 | 47.06 | 47.06 | 1.85% | 184,024 |
| Oct 27, 2025 | 46.43 | 46.72 | 45.50 | 46.21 | 46.21 | 0.29% | 220,156 |
| Oct 24, 2025 | 47.90 | 47.90 | 46.07 | 46.07 | 46.07 | -3.96% | 257,811 |
| Oct 23, 2025 | 49.05 | 49.05 | 46.65 | 47.97 | 47.97 | -0.17% | 248,666 |
| Oct 22, 2025 | 50.88 | 51.91 | 47.74 | 48.05 | 48.05 | -20.34% | 518,872 |
| Oct 21, 2025 | 60.56 | 60.75 | 59.31 | 60.32 | 60.32 | 0.63% | 389,183 |
| Oct 20, 2025 | 57.18 | 60.72 | 57.18 | 59.94 | 59.94 | 6.62% | 182,625 |
| Oct 17, 2025 | 54.34 | 56.65 | 54.34 | 56.22 | 56.22 | 2.40% | 55,932 |
| Oct 16, 2025 | 57.61 | 57.99 | 54.26 | 54.90 | 54.90 | -2.93% | 85,687 |
| Oct 15, 2025 | 57.51 | 58.20 | 56.56 | 56.56 | 56.56 | -2.15% | 33,140 |
| Oct 14, 2025 | 58.13 | 58.65 | 56.67 | 57.80 | 57.80 | -0.91% | 42,836 |
| Oct 13, 2025 | 58.76 | 59.33 | 57.21 | 58.33 | 58.33 | 0.09% | 63,290 |
| Oct 10, 2025 | 59.34 | 60.93 | 58.24 | 58.28 | 58.28 | -2.39% | 103,902 |
| Oct 9, 2025 | 58.22 | 60.08 | 57.73 | 59.71 | 59.71 | 3.47% | 105,678 |
| Oct 8, 2025 | 56.08 | 58.10 | 55.99 | 57.71 | 57.71 | 3.40% | 66,433 |
| Oct 7, 2025 | 54.37 | 56.63 | 54.37 | 55.81 | 55.81 | 4.51% | 136,698 |
| Oct 6, 2025 | 52.69 | 53.40 | 51.70 | 53.40 | 53.40 | 1.66% | 69,807 |
| Oct 3, 2025 | 53.54 | 53.56 | 51.40 | 52.53 | 52.53 | -1.19% | 82,494 |
| Oct 2, 2025 | 53.18 | 53.25 | 50.69 | 53.16 | 53.16 | -1.56% | 213,739 |
| Oct 1, 2025 | 54.70 | 54.89 | 53.50 | 54.00 | 54.00 | -4.93% | 101,111 |
| Sep 30, 2025 | 57.13 | 57.13 | 54.71 | 56.80 | 56.80 | -0.92% | 89,238 |
| Sep 29, 2025 | 57.04 | 58.99 | 55.77 | 57.33 | 57.33 | -0.43% | 90,222 |
| Sep 26, 2025 | 57.60 | 57.99 | 57.00 | 57.58 | 57.58 | - | 29,969 |
| Sep 25, 2025 | 56.90 | 58.50 | 56.05 | 57.58 | 57.58 | 0.47% | 53,051 |
| Sep 24, 2025 | 58.81 | 58.81 | 56.38 | 57.31 | 57.31 | -2.45% | 55,088 |
| Sep 23, 2025 | 59.31 | 59.51 | 57.73 | 58.75 | 58.75 | -1.19% | 51,680 |
| Sep 22, 2025 | 59.15 | 59.85 | 58.31 | 59.46 | 59.46 | -0.18% | 102,572 |
| Sep 19, 2025 | 58.44 | 59.74 | 57.79 | 59.57 | 59.57 | 2.78% | 81,667 |
| Sep 18, 2025 | 59.35 | 60.13 | 57.54 | 57.96 | 57.96 | -3.45% | 105,653 |
| Sep 17, 2025 | 59.08 | 60.30 | 57.74 | 60.03 | 60.03 | 5.22% | 151,450 |
| Sep 16, 2025 | 57.62 | 57.86 | 56.89 | 57.05 | 57.05 | -0.28% | 90,545 |
| Sep 15, 2025 | 55.96 | 57.84 | 54.71 | 57.21 | 57.21 | 2.25% | 84,818 |
| Sep 12, 2025 | 57.26 | 58.08 | 55.50 | 55.95 | 55.95 | -3.17% | 102,801 |
| Sep 11, 2025 | 62.27 | 62.42 | 56.51 | 57.78 | 57.78 | -6.73% | 222,983 |
| Sep 10, 2025 | 63.69 | 63.75 | 61.87 | 61.95 | 61.95 | -2.55% | 80,028 |
| Sep 9, 2025 | 62.07 | 63.71 | 61.99 | 63.57 | 63.57 | 3.15% | 96,718 |
| Sep 8, 2025 | 62.00 | 62.41 | 60.83 | 61.63 | 61.63 | 0.18% | 53,561 |
| Sep 5, 2025 | 63.58 | 63.88 | 61.22 | 61.52 | 61.52 | -2.66% | 61,494 |
| Sep 4, 2025 | 60.09 | 63.39 | 60.08 | 63.20 | 63.20 | 5.70% | 128,753 |
| Sep 3, 2025 | 58.18 | 60.00 | 58.07 | 59.79 | 59.79 | 1.37% | 59,265 |
| Sep 2, 2025 | 57.26 | 58.98 | 55.89 | 58.98 | 58.98 | 1.41% | 73,046 |
| Aug 29, 2025 | 60.13 | 60.13 | 57.60 | 58.16 | 58.16 | -4.12% | 85,587 |
| Aug 28, 2025 | 59.67 | 61.32 | 59.04 | 60.66 | 60.66 | 1.52% | 98,973 |
| Aug 27, 2025 | 60.13 | 60.37 | 59.06 | 59.75 | 59.75 | -0.50% | 51,547 |
| Aug 26, 2025 | 60.03 | 60.37 | 58.91 | 60.05 | 60.05 | 1.23% | 74,506 |
| Aug 25, 2025 | 58.05 | 61.03 | 57.98 | 59.32 | 59.32 | 1.19% | 161,143 |