T-Rex 2X Long NFLX Daily Target ETF (NFLU)
BATS: NFLU · Real-Time Price · USD
61.89
+0.78 (1.27%)
At close: Jun 17, 2025, 4:00 PM
62.73
+0.84 (1.36%)
Pre-market: Jun 18, 2025, 8:21 AM EDT
NFLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 61.77 | 63.00 | 61.56 | 61.89 | 61.89 | -0.94% | 25,512 |
| Jun 16, 2025 | 61.44 | 62.50 | 61.41 | 62.48 | 62.48 | 2.11% | 25,520 |
| Jun 13, 2025 | 60.45 | 61.99 | 60.10 | 61.19 | 61.19 | -0.52% | 41,799 |
| Jun 12, 2025 | 61.95 | 62.95 | 61.21 | 61.51 | 61.51 | -0.81% | 42,768 |
| Jun 11, 2025 | 60.13 | 62.77 | 59.68 | 62.01 | 62.01 | 2.70% | 72,008 |
| Jun 10, 2025 | 61.85 | 62.02 | 58.07 | 60.38 | 60.38 | -3.45% | 96,140 |
| Jun 9, 2025 | 64.35 | 64.35 | 62.30 | 62.54 | 62.54 | -2.65% | 47,031 |
| Jun 6, 2025 | 66.22 | 66.22 | 63.85 | 64.24 | 64.24 | -1.58% | 44,047 |
| Jun 5, 2025 | 64.43 | 66.48 | 64.01 | 65.27 | 65.27 | 1.59% | 60,970 |
| Jun 4, 2025 | 62.51 | 64.49 | 62.51 | 64.25 | 64.25 | 3.48% | 55,960 |
| Jun 3, 2025 | 62.30 | 63.08 | 61.32 | 62.09 | 62.09 | -0.13% | 65,201 |
| Jun 2, 2025 | 60.28 | 62.17 | 59.95 | 62.17 | 62.17 | 1.90% | 54,218 |
| May 30, 2025 | 60.10 | 61.36 | 58.37 | 61.01 | 61.01 | 3.78% | 74,548 |
| May 29, 2025 | 61.34 | 61.34 | 57.91 | 58.79 | 58.79 | -4.11% | 68,103 |
| May 28, 2025 | 61.55 | 61.72 | 61.10 | 61.31 | 61.31 | -0.24% | 32,213 |
| May 27, 2025 | 60.08 | 61.50 | 59.67 | 61.46 | 61.46 | 4.25% | 56,887 |
| May 23, 2025 | 58.61 | 59.52 | 58.50 | 58.96 | 58.96 | -0.95% | 35,335 |
| May 22, 2025 | 59.71 | 60.25 | 59.16 | 59.52 | 59.52 | -0.77% | 44,886 |
| May 21, 2025 | 59.40 | 61.57 | 59.27 | 59.98 | 59.98 | 0.35% | 87,442 |
| May 20, 2025 | 59.18 | 59.77 | 58.49 | 59.77 | 59.77 | 0.13% | 37,937 |
| May 19, 2025 | 58.03 | 59.69 | 57.70 | 59.69 | 59.69 | -0.15% | 71,840 |
| May 16, 2025 | 60.21 | 60.21 | 58.63 | 59.78 | 59.78 | 2.59% | 73,007 |
| May 15, 2025 | 55.41 | 59.31 | 55.41 | 58.27 | 58.27 | 4.61% | 134,068 |
| May 14, 2025 | 54.04 | 56.00 | 53.64 | 55.70 | 55.70 | 1.88% | 89,757 |
| May 13, 2025 | 52.10 | 55.36 | 51.79 | 54.67 | 54.67 | 5.32% | 81,119 |
| May 12, 2025 | 53.64 | 53.64 | 51.32 | 51.91 | 51.91 | -5.43% | 136,040 |
| May 9, 2025 | 55.44 | 55.55 | 54.26 | 54.89 | 54.89 | -0.72% | 37,347 |
| May 8, 2025 | 57.30 | 57.30 | 54.82 | 55.29 | 55.29 | -2.02% | 149,953 |
| May 7, 2025 | 55.18 | 57.09 | 54.96 | 56.43 | 56.43 | 3.26% | 98,322 |
| May 6, 2025 | 53.76 | 55.58 | 53.76 | 54.65 | 54.65 | 0.64% | 66,696 |
| May 5, 2025 | 52.40 | 55.28 | 51.75 | 54.30 | 54.30 | -3.96% | 194,175 |
| May 2, 2025 | 54.79 | 56.80 | 54.41 | 56.54 | 56.54 | 4.01% | 104,128 |
| May 1, 2025 | 53.23 | 55.24 | 52.85 | 54.36 | 54.36 | 0.09% | 49,137 |
| Apr 30, 2025 | 52.42 | 54.33 | 51.54 | 54.31 | 54.31 | 1.19% | 60,538 |
| Apr 29, 2025 | 51.73 | 53.88 | 50.87 | 53.67 | 53.67 | 2.80% | 42,685 |
| Apr 28, 2025 | 51.41 | 52.64 | 49.88 | 52.21 | 52.21 | 1.40% | 68,965 |
| Apr 25, 2025 | 51.00 | 51.78 | 50.60 | 51.49 | 51.49 | 1.04% | 85,082 |
| Apr 24, 2025 | 46.61 | 51.40 | 46.61 | 50.96 | 50.96 | 9.01% | 123,210 |
| Apr 23, 2025 | 46.75 | 47.88 | 45.44 | 46.75 | 46.75 | 1.60% | 168,675 |
| Apr 22, 2025 | 42.99 | 48.05 | 42.99 | 46.02 | 46.02 | 10.22% | 377,525 |
| Apr 21, 2025 | 41.30 | 44.19 | 40.57 | 41.75 | 41.75 | 2.93% | 431,834 |
| Apr 17, 2025 | 40.39 | 41.38 | 39.20 | 40.56 | 40.56 | 2.42% | 409,960 |
| Apr 16, 2025 | 40.66 | 41.22 | 38.64 | 39.60 | 39.60 | -2.73% | 157,292 |
| Apr 15, 2025 | 38.63 | 42.12 | 38.63 | 40.71 | 40.71 | 9.44% | 243,796 |
| Apr 14, 2025 | 37.38 | 38.56 | 36.33 | 37.20 | 37.20 | 2.93% | 87,943 |
| Apr 11, 2025 | 36.42 | 38.19 | 35.48 | 36.14 | 36.14 | -1.01% | 68,745 |
| Apr 10, 2025 | 37.25 | 37.99 | 34.34 | 36.51 | 36.51 | -4.55% | 76,591 |
| Apr 9, 2025 | 31.63 | 38.65 | 31.63 | 38.25 | 38.25 | 16.23% | 142,138 |
| Apr 8, 2025 | 35.91 | 36.66 | 31.92 | 32.91 | 32.91 | 0.21% | 104,976 |
| Apr 7, 2025 | 29.53 | 35.39 | 29.20 | 32.84 | 32.84 | 2.98% | 86,830 |