T-Rex 2X Long NFLX Daily Target ETF (NFLU)
BATS: NFLU · Real-Time Price · USD
35.36
+1.27 (3.73%)
At close: Jan 21, 2025, 4:00 PM
45.10
+9.74 (27.55%)
Pre-market: Jan 22, 2025, 6:00 AM EST
NFLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 32.16 | 33.47 | 32.07 | 33.30 | 33.30 | 4.54% | 24,514 |
| Jan 14, 2025 | 32.95 | 33.03 | 31.53 | 31.85 | 31.85 | -2.66% | 20,467 |
| Jan 13, 2025 | 32.29 | 33.21 | 32.18 | 32.72 | 32.72 | 0.58% | 41,821 |
| Jan 10, 2025 | 34.98 | 34.98 | 32.39 | 32.53 | 32.53 | -8.80% | 52,656 |
| Jan 8, 2025 | 36.12 | 36.44 | 35.50 | 35.67 | 35.67 | -0.87% | 22,206 |
| Jan 7, 2025 | 36.07 | 36.63 | 35.15 | 35.98 | 35.98 | -0.57% | 22,654 |
| Jan 6, 2025 | 36.71 | 36.94 | 35.50 | 36.19 | 36.19 | 0.03% | 28,235 |
| Jan 3, 2025 | 37.24 | 37.51 | 36.16 | 36.18 | 36.18 | -1.23% | 32,268 |
| Jan 2, 2025 | 37.51 | 37.51 | 36.01 | 36.63 | 36.63 | -1.16% | 41,471 |
| Dec 31, 2024 | 37.84 | 37.88 | 36.95 | 37.06 | 37.06 | -2.04% | 32,943 |
| Dec 30, 2024 | 37.56 | 38.45 | 36.96 | 37.83 | 37.83 | -1.66% | 22,620 |
| Dec 27, 2024 | 39.34 | 39.34 | 37.48 | 38.47 | 38.47 | -3.56% | 22,434 |
| Dec 26, 2024 | 40.36 | 40.36 | 39.29 | 39.89 | 39.89 | -1.80% | 34,695 |
| Dec 24, 2024 | 39.04 | 40.95 | 38.97 | 40.62 | 40.62 | 4.26% | 32,256 |
| Dec 23, 2024 | 39.26 | 39.26 | 38.08 | 38.96 | 38.96 | 0.65% | 10,774 |
| Dec 20, 2024 | 37.28 | 39.63 | 37.28 | 38.71 | 38.71 | 1.15% | 24,905 |
| Dec 19, 2024 | 38.71 | 38.99 | 38.05 | 38.27 | 38.27 | 2.93% | 27,087 |
| Dec 18, 2024 | 39.98 | 39.98 | 36.89 | 37.18 | 37.18 | -6.35% | 60,792 |
| Dec 17, 2024 | 40.15 | 40.45 | 39.53 | 39.70 | 39.70 | -0.35% | 20,706 |
| Dec 16, 2024 | 40.06 | 40.42 | 39.84 | 39.84 | 39.84 | 0.40% | 37,329 |
| Dec 13, 2024 | 40.22 | 40.22 | 39.11 | 39.68 | 39.68 | -1.59% | 21,942 |
| Dec 12, 2024 | 41.22 | 41.22 | 40.10 | 40.32 | 40.32 | -2.49% | 13,795 |
| Dec 11, 2024 | 40.47 | 41.67 | 40.47 | 41.35 | 41.35 | 5.17% | 34,929 |
| Dec 10, 2024 | 39.60 | 40.14 | 39.08 | 39.32 | 39.32 | -0.08% | 18,596 |
| Dec 9, 2024 | 40.45 | 41.01 | 38.43 | 39.35 | 39.35 | -4.62% | 26,736 |
| Dec 6, 2024 | 39.99 | 41.26 | 39.48 | 41.26 | 41.26 | 3.68% | 11,940 |
| Dec 5, 2024 | 39.83 | 40.36 | 39.43 | 39.79 | 39.79 | 1.34% | 14,583 |
| Dec 4, 2024 | 38.37 | 39.48 | 38.37 | 39.27 | 39.27 | 2.05% | 17,575 |
| Dec 3, 2024 | 38.25 | 38.48 | 37.50 | 38.48 | 38.48 | 0.89% | 7,503 |
| Dec 2, 2024 | 37.65 | 38.46 | 37.22 | 38.14 | 38.14 | 2.31% | 23,655 |
| Nov 29, 2024 | 37.03 | 37.66 | 36.83 | 37.28 | 37.28 | 2.19% | 17,460 |
| Nov 27, 2024 | 36.16 | 36.80 | 35.16 | 36.48 | 36.48 | 0.88% | 15,709 |
| Nov 26, 2024 | 35.56 | 37.20 | 35.56 | 36.16 | 36.16 | 2.09% | 15,743 |
| Nov 25, 2024 | 38.86 | 38.86 | 35.42 | 35.42 | 35.42 | -7.61% | 31,247 |
| Nov 22, 2024 | 38.43 | 38.89 | 37.97 | 38.34 | 38.34 | 0.15% | 8,903 |
| Nov 21, 2024 | 37.51 | 39.16 | 36.91 | 38.28 | 38.28 | 2.82% | 55,593 |
| Nov 20, 2024 | 37.16 | 37.76 | 36.01 | 37.23 | 37.23 | 2.87% | 41,099 |
| Nov 19, 2024 | 33.91 | 36.34 | 33.91 | 36.19 | 36.19 | 5.73% | 17,444 |
| Nov 18, 2024 | 31.94 | 34.23 | 31.23 | 34.23 | 34.23 | 5.54% | 22,477 |
| Nov 15, 2024 | 32.83 | 32.91 | 31.84 | 32.43 | 32.43 | -3.24% | 28,277 |
| Nov 14, 2024 | 33.55 | 33.60 | 33.30 | 33.52 | 33.52 | 1.69% | 15,058 |
| Nov 13, 2024 | 32.55 | 33.41 | 32.25 | 32.96 | 32.96 | 2.55% | 11,461 |
| Nov 12, 2024 | 31.25 | 32.14 | 31.05 | 32.14 | 32.14 | 3.62% | 20,597 |
| Nov 11, 2024 | 30.73 | 31.10 | 30.52 | 31.02 | 31.02 | 2.40% | 16,462 |
| Nov 8, 2024 | 30.55 | 30.56 | 29.92 | 30.29 | 30.29 | -0.31% | 14,084 |
| Nov 7, 2024 | 29.09 | 30.46 | 29.09 | 30.38 | 30.38 | 4.09% | 8,562 |
| Nov 6, 2024 | 28.21 | 29.27 | 28.20 | 29.19 | 29.19 | 4.41% | 15,000 |
| Nov 5, 2024 | 27.58 | 28.15 | 27.56 | 27.96 | 27.96 | 2.03% | 23,908 |
| Nov 4, 2024 | 27.30 | 27.66 | 27.30 | 27.40 | 27.40 | -0.11% | 2,911 |
| Nov 1, 2024 | 27.27 | 28.01 | 27.27 | 27.43 | 27.43 | -0.49% | 5,798 |
| Oct 31, 2024 | 27.42 | 27.73 | 27.29 | 27.57 | 27.57 | 0.92% | 5,112 |
| Oct 30, 2024 | 27.70 | 27.70 | 27.23 | 27.31 | 27.31 | -1.66% | 6,274 |
| Oct 29, 2024 | 27.13 | 27.86 | 27.00 | 27.77 | 27.77 | 2.79% | 7,436 |
| Oct 28, 2024 | 27.52 | 27.52 | 26.96 | 27.02 | 27.02 | -1.60% | 19,155 |
| Oct 25, 2024 | 27.56 | 28.34 | 27.42 | 27.46 | 27.46 | -0.04% | 14,379 |
| Oct 24, 2024 | 27.10 | 27.47 | 26.91 | 27.47 | 27.47 | 1.45% | 6,232 |
| Oct 23, 2024 | 27.75 | 27.75 | 26.72 | 27.08 | 27.08 | -3.93% | 7,031 |
| Oct 22, 2024 | 28.46 | 28.46 | 28.11 | 28.19 | 28.19 | -2.01% | 4,138 |
| Oct 21, 2024 | 28.61 | 28.77 | 27.80 | 28.76 | 28.76 | 2.18% | 12,997 |
| Oct 18, 2024 | 26.36 | 28.32 | 26.36 | 28.15 | 28.15 | 21.49% | 34,628 |
| Oct 17, 2024 | 24.07 | 24.07 | 23.00 | 23.17 | 23.17 | -3.97% | 84,816 |
| Oct 16, 2024 | 24.14 | 24.22 | 23.95 | 24.13 | 24.13 | -0.89% | 11,679 |
| Oct 15, 2024 | 24.68 | 24.70 | 24.34 | 24.35 | 24.35 | -2.25% | 2,983 |
| Oct 14, 2024 | 25.52 | 25.80 | 24.78 | 24.91 | 24.91 | -2.86% | 12,385 |
| Oct 11, 2024 | 26.41 | 26.41 | 25.64 | 25.64 | 25.64 | -2.06% | 1,793 |
| Oct 10, 2024 | 25.86 | 26.34 | 25.71 | 26.18 | 26.18 | 0.87% | 7,871 |
| Oct 9, 2024 | 25.43 | 25.95 | 25.43 | 25.95 | 25.95 | 1.23% | 505 |
| Oct 8, 2024 | 24.79 | 25.68 | 24.79 | 25.64 | 25.64 | 6.02% | 7,052 |
| Oct 7, 2024 | 25.00 | 25.00 | 23.82 | 24.18 | 24.18 | -5.32% | 10,467 |
| Oct 4, 2024 | 25.46 | 25.54 | 25.46 | 25.54 | 25.54 | 3.87% | 824 |
| Oct 3, 2024 | 24.62 | 24.62 | 24.59 | 24.59 | 24.59 | -1.34% | 2,033 |
| Oct 2, 2024 | 24.95 | 24.98 | 24.49 | 24.92 | 24.92 | 1.46% | 4,056 |
| Oct 1, 2024 | 25.16 | 25.33 | 24.41 | 24.57 | 24.57 | -1.12% | 3,579 |
| Sep 30, 2024 | 24.56 | 24.85 | 24.54 | 24.85 | 24.85 | 0.59% | 4,284 |