T-Rex 2X Long NFLX Daily Target ETF (NFLU)
BATS: NFLU · Real-Time Price · USD
38.11
-3.74 (-8.94%)
At close: Mar 28, 2025, 3:59 PM
38.30
+0.19 (0.51%)
After-hours: Mar 28, 2025, 8:00 PM EDT
NFLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.07 | 41.41 | 37.82 | 38.11 | 38.11 | -8.94% | 68,604 |
| Mar 27, 2025 | 41.44 | 42.80 | 41.08 | 41.85 | 41.85 | 1.18% | 38,718 |
| Mar 26, 2025 | 43.29 | 43.38 | 41.00 | 41.36 | 41.36 | -5.42% | 63,560 |
| Mar 25, 2025 | 42.07 | 43.73 | 41.96 | 43.73 | 43.73 | 5.78% | 66,002 |
| Mar 24, 2025 | 41.29 | 41.73 | 39.82 | 41.34 | 41.34 | 1.97% | 79,680 |
| Mar 21, 2025 | 38.91 | 40.77 | 38.91 | 40.54 | 40.54 | 1.86% | 24,537 |
| Mar 20, 2025 | 39.59 | 41.09 | 39.46 | 39.80 | 39.80 | -1.87% | 39,234 |
| Mar 19, 2025 | 38.59 | 41.18 | 38.17 | 40.56 | 40.56 | 6.48% | 53,863 |
| Mar 18, 2025 | 38.84 | 39.40 | 36.95 | 38.09 | 38.09 | -4.42% | 42,669 |
| Mar 17, 2025 | 38.86 | 41.22 | 38.65 | 39.85 | 39.85 | 7.01% | 151,154 |
| Mar 14, 2025 | 36.16 | 37.31 | 35.98 | 37.24 | 37.24 | 6.40% | 44,843 |
| Mar 13, 2025 | 36.99 | 37.29 | 34.88 | 35.00 | 35.00 | -6.54% | 56,905 |
| Mar 12, 2025 | 37.17 | 37.92 | 36.00 | 37.45 | 37.45 | 4.97% | 64,344 |
| Mar 11, 2025 | 34.06 | 36.50 | 34.06 | 35.68 | 35.68 | 7.36% | 23,033 |
| Mar 10, 2025 | 34.20 | 34.23 | 32.51 | 33.23 | 33.23 | -5.81% | 35,170 |
| Mar 7, 2025 | 36.10 | 36.31 | 32.69 | 35.28 | 35.28 | -3.61% | 81,934 |
| Mar 6, 2025 | 42.64 | 42.64 | 36.00 | 36.60 | 36.60 | -16.93% | 43,595 |
| Mar 5, 2025 | 42.79 | 44.57 | 42.50 | 44.06 | 44.06 | 3.40% | 51,018 |
| Mar 4, 2025 | 42.37 | 43.67 | 40.39 | 42.61 | 42.61 | -0.05% | 40,498 |
| Mar 3, 2025 | 43.69 | 44.30 | 42.03 | 42.63 | 42.63 | -1.25% | 30,241 |
| Feb 28, 2025 | 42.23 | 43.39 | 41.78 | 43.17 | 43.17 | 3.18% | 44,068 |
| Feb 27, 2025 | 44.77 | 44.78 | 41.79 | 41.84 | 41.84 | -5.57% | 18,709 |
| Feb 26, 2025 | 43.23 | 45.13 | 43.05 | 44.31 | 44.31 | 2.86% | 19,920 |
| Feb 25, 2025 | 44.31 | 44.40 | 41.35 | 43.08 | 43.08 | -2.25% | 31,863 |
| Feb 24, 2025 | 45.87 | 46.56 | 43.90 | 44.07 | 44.07 | -2.89% | 48,878 |
| Feb 21, 2025 | 48.06 | 48.06 | 45.21 | 45.38 | 45.38 | -4.50% | 31,042 |
| Feb 20, 2025 | 49.09 | 49.09 | 46.77 | 47.52 | 47.52 | -3.65% | 28,118 |
| Feb 19, 2025 | 48.40 | 49.37 | 47.73 | 49.32 | 49.32 | 1.61% | 38,164 |
| Feb 18, 2025 | 51.09 | 51.09 | 47.50 | 48.54 | 48.54 | -4.56% | 79,659 |
| Feb 14, 2025 | 49.61 | 51.25 | 49.20 | 50.86 | 50.86 | 2.21% | 43,919 |
| Feb 13, 2025 | 47.88 | 49.76 | 47.88 | 49.76 | 49.76 | 3.93% | 46,468 |
| Feb 12, 2025 | 45.74 | 47.95 | 45.29 | 47.88 | 47.88 | 3.82% | 30,617 |
| Feb 11, 2025 | 47.23 | 47.26 | 45.76 | 46.12 | 46.12 | -4.14% | 34,674 |
| Feb 10, 2025 | 47.77 | 48.53 | 47.12 | 48.11 | 48.11 | 3.04% | 61,848 |
| Feb 7, 2025 | 46.86 | 48.04 | 46.20 | 46.69 | 46.69 | -0.70% | 56,653 |
| Feb 6, 2025 | 46.80 | 47.02 | 46.02 | 47.02 | 47.02 | 0.86% | 41,357 |
| Feb 5, 2025 | 44.58 | 46.62 | 44.34 | 46.62 | 46.62 | 3.46% | 69,647 |
| Feb 4, 2025 | 43.86 | 46.24 | 43.64 | 45.06 | 45.06 | 3.16% | 128,818 |
| Feb 3, 2025 | 43.02 | 44.46 | 42.48 | 43.68 | 43.68 | 0.52% | 96,424 |
| Jan 31, 2025 | 43.47 | 44.70 | 43.27 | 43.45 | 43.45 | 0.12% | 45,226 |
| Jan 30, 2025 | 44.18 | 45.19 | 43.09 | 43.40 | 43.40 | -0.78% | 43,776 |
| Jan 29, 2025 | 43.74 | 44.31 | 42.99 | 43.74 | 43.74 | 1.48% | 35,382 |
| Jan 28, 2025 | 42.91 | 43.65 | 41.91 | 43.10 | 43.10 | -0.12% | 82,126 |
| Jan 27, 2025 | 43.31 | 44.14 | 42.26 | 43.15 | 43.15 | -1.30% | 170,881 |
| Jan 24, 2025 | 44.45 | 44.45 | 42.81 | 43.72 | 43.72 | -1.58% | 95,935 |
| Jan 23, 2025 | 41.79 | 44.42 | 41.79 | 44.42 | 44.42 | 6.45% | 211,375 |
| Jan 22, 2025 | 45.15 | 45.24 | 41.47 | 41.73 | 41.73 | 18.01% | 351,371 |
| Jan 21, 2025 | 34.54 | 36.57 | 33.94 | 35.36 | 35.36 | 3.73% | 225,037 |
| Jan 17, 2025 | 34.21 | 34.59 | 33.62 | 34.09 | 34.09 | 3.74% | 54,618 |
| Jan 16, 2025 | 34.16 | 34.83 | 32.86 | 32.86 | 32.86 | -1.31% | 47,547 |