T-Rex 2X Long NFLX Daily Target ETF (NFLU)
BATS: NFLU · Real-Time Price · USD
32.59
+7.02 (27.45%)
At close: Feb 27, 2026, 4:00 PM EST
32.13
-0.46 (-1.41%)
After-hours: Feb 27, 2026, 8:00 PM EST
NFLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 30.00 | 32.79 | 29.00 | 32.60 | 32.60 | 27.49% | 312,387 |
| Feb 26, 2026 | 24.77 | 26.07 | 24.53 | 25.57 | 25.57 | 4.62% | 1,612,130 |
| Feb 25, 2026 | 22.57 | 24.66 | 22.56 | 24.44 | 24.44 | 12.11% | 726,305 |
| Feb 24, 2026 | 20.62 | 21.86 | 20.31 | 21.80 | 21.80 | 5.16% | 257,023 |
| Feb 23, 2026 | 21.80 | 21.80 | 20.17 | 20.73 | 20.73 | -6.75% | 272,549 |
| Feb 20, 2026 | 21.12 | 22.33 | 21.00 | 22.23 | 22.23 | 4.12% | 222,130 |
| Feb 19, 2026 | 21.78 | 22.27 | 21.13 | 21.35 | 21.35 | -2.38% | 207,693 |
| Feb 18, 2026 | 21.47 | 22.07 | 20.99 | 21.87 | 21.87 | 2.39% | 166,928 |
| Feb 17, 2026 | 21.14 | 21.83 | 20.43 | 21.36 | 21.36 | 0.42% | 172,742 |
| Feb 13, 2026 | 20.81 | 21.48 | 20.60 | 21.27 | 21.27 | 2.31% | 148,301 |
| Feb 12, 2026 | 22.66 | 22.66 | 20.43 | 20.79 | 20.79 | -9.45% | 746,087 |
| Feb 11, 2026 | 24.36 | 24.53 | 22.88 | 22.96 | 22.96 | -6.32% | 586,299 |
| Feb 10, 2026 | 24.66 | 25.94 | 24.44 | 24.51 | 24.51 | 1.87% | 369,064 |
| Feb 9, 2026 | 24.52 | 24.52 | 23.13 | 24.06 | 24.06 | -1.84% | 298,072 |
| Feb 6, 2026 | 23.81 | 24.65 | 23.60 | 24.51 | 24.51 | 3.37% | 452,326 |
| Feb 5, 2026 | 24.11 | 25.13 | 23.58 | 23.71 | 23.71 | 1.59% | 422,285 |
| Feb 4, 2026 | 23.23 | 24.07 | 22.88 | 23.34 | 23.34 | 0.52% | 280,564 |
| Feb 3, 2026 | 24.67 | 24.72 | 23.06 | 23.22 | 23.22 | -7.01% | 336,361 |
| Feb 2, 2026 | 25.29 | 26.45 | 24.85 | 24.97 | 24.97 | -1.77% | 220,294 |
| Jan 30, 2026 | 25.03 | 25.71 | 25.00 | 25.42 | 25.42 | 1.03% | 221,492 |
| Jan 29, 2026 | 26.00 | 26.00 | 24.75 | 25.16 | 25.16 | -3.64% | 208,139 |
| Jan 28, 2026 | 26.63 | 27.25 | 25.94 | 26.11 | 26.11 | -2.25% | 205,267 |
| Jan 27, 2026 | 26.55 | 26.74 | 25.69 | 26.71 | 26.71 | -0.52% | 221,989 |
| Jan 26, 2026 | 27.65 | 27.65 | 26.65 | 26.85 | 26.85 | -0.92% | 253,310 |
| Jan 23, 2026 | 25.47 | 27.27 | 25.36 | 27.10 | 27.10 | 5.82% | 438,691 |
| Jan 22, 2026 | 26.50 | 26.50 | 25.20 | 25.61 | 25.61 | -3.87% | 516,964 |
| Jan 21, 2026 | 24.86 | 26.77 | 24.59 | 26.64 | 26.64 | -4.86% | 1,469,453 |
| Jan 20, 2026 | 29.24 | 29.61 | 27.81 | 28.00 | 28.00 | -1.69% | 817,623 |
| Jan 16, 2026 | 28.66 | 28.80 | 28.26 | 28.48 | 28.48 | -0.42% | 201,570 |
| Jan 15, 2026 | 29.12 | 29.66 | 28.33 | 28.60 | 28.60 | -0.76% | 210,130 |
| Jan 14, 2026 | 30.65 | 30.73 | 28.42 | 28.82 | 28.82 | -3.71% | 324,282 |
| Jan 13, 2026 | 29.52 | 30.50 | 29.20 | 29.93 | 29.93 | 1.56% | 294,844 |
| Jan 12, 2026 | 29.52 | 30.02 | 29.37 | 29.47 | 29.47 | 0.07% | 156,390 |
| Jan 9, 2026 | 29.89 | 29.89 | 28.73 | 29.45 | 29.45 | -2.48% | 337,601 |
| Jan 8, 2026 | 30.18 | 30.65 | 29.55 | 30.20 | 30.20 | -0.40% | 176,705 |
| Jan 7, 2026 | 30.91 | 31.45 | 29.89 | 30.32 | 30.32 | 0.07% | 184,876 |
| Jan 6, 2026 | 30.87 | 30.88 | 29.67 | 30.30 | 30.30 | -1.78% | 506,184 |
| Jan 5, 2026 | 30.55 | 31.61 | 30.45 | 30.85 | 30.85 | 0.92% | 195,332 |
| Jan 2, 2026 | 32.75 | 32.75 | 30.42 | 30.57 | 30.57 | -5.76% | 246,805 |
| Dec 31, 2025 | 32.39 | 32.85 | 32.11 | 32.44 | 32.44 | -0.15% | 106,103 |
| Dec 30, 2025 | 32.40 | 32.63 | 32.24 | 32.49 | 32.49 | -0.79% | 75,148 |
| Dec 29, 2025 | 32.72 | 33.33 | 32.44 | 32.75 | 32.75 | -0.76% | 99,372 |
| Dec 26, 2025 | 32.30 | 33.17 | 32.22 | 33.00 | 33.00 | 1.57% | 141,117 |
| Dec 24, 2025 | 32.18 | 32.49 | 31.81 | 32.49 | 32.49 | 0.22% | 105,410 |
| Dec 23, 2025 | 32.35 | 32.59 | 31.93 | 32.42 | 32.42 | 0.56% | 200,884 |
| Dec 22, 2025 | 33.33 | 33.33 | 32.01 | 32.24 | 32.24 | -2.36% | 592,670 |
| Dec 19, 2025 | 32.63 | 33.82 | 32.47 | 33.02 | 33.02 | 0.21% | 292,041 |
| Dec 18, 2025 | 33.57 | 34.08 | 32.55 | 32.95 | 32.95 | -1.55% | 605,484 |
| Dec 17, 2025 | 34.07 | 35.11 | 33.17 | 33.47 | 33.47 | 0.78% | 655,446 |
| Dec 16, 2025 | 32.75 | 33.41 | 32.39 | 33.21 | 33.21 | 1.22% | 469,500 |