T-Rex 2X Long NFLX Daily Target ETF (NFLU)
BATS: NFLU · Real-Time Price · USD
56.80
-0.53 (-0.92%)
At close: Sep 30, 2025, 4:00 PM EDT
56.35
-0.45 (-0.79%)
After-hours: Sep 30, 2025, 4:28 PM EDT
NFLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 58.48 | 59.00 | 57.41 | 58.62 | 58.62 | 0.69% | 78,481 |
| Aug 21, 2025 | 58.59 | 59.78 | 57.68 | 58.22 | 58.22 | -1.75% | 34,486 |
| Aug 20, 2025 | 59.27 | 60.01 | 57.24 | 59.26 | 59.26 | 0.24% | 78,440 |
| Aug 19, 2025 | 62.01 | 62.60 | 57.26 | 59.12 | 59.12 | -5.54% | 184,569 |
| Aug 18, 2025 | 61.61 | 63.00 | 61.51 | 62.59 | 62.59 | 1.08% | 63,856 |
| Aug 15, 2025 | 61.25 | 62.41 | 60.81 | 61.92 | 61.92 | 1.93% | 97,278 |
| Aug 14, 2025 | 59.28 | 62.30 | 59.28 | 60.75 | 60.75 | 3.39% | 189,559 |
| Aug 13, 2025 | 61.50 | 61.66 | 58.35 | 58.76 | 58.76 | -3.08% | 102,565 |
| Aug 12, 2025 | 60.59 | 61.21 | 58.78 | 60.63 | 60.63 | 0.76% | 95,682 |
| Aug 11, 2025 | 59.51 | 60.30 | 58.26 | 60.17 | 60.17 | 1.42% | 99,996 |
| Aug 8, 2025 | 56.62 | 59.46 | 56.31 | 59.33 | 59.33 | 6.14% | 142,301 |
| Aug 7, 2025 | 56.66 | 57.28 | 55.39 | 55.90 | 55.90 | -0.60% | 78,936 |
| Aug 6, 2025 | 53.88 | 56.33 | 53.87 | 56.24 | 56.24 | 5.30% | 75,499 |
| Aug 5, 2025 | 55.67 | 55.68 | 53.03 | 53.41 | 53.41 | -3.49% | 34,476 |
| Aug 4, 2025 | 55.06 | 56.19 | 54.78 | 55.34 | 55.34 | 1.82% | 39,527 |
| Aug 1, 2025 | 54.72 | 56.25 | 53.93 | 54.35 | 54.35 | -0.02% | 104,379 |
| Jul 31, 2025 | 57.32 | 57.32 | 54.36 | 54.36 | 54.36 | -4.18% | 68,346 |
| Jul 30, 2025 | 55.49 | 57.00 | 55.25 | 56.73 | 56.73 | 2.22% | 65,338 |
| Jul 29, 2025 | 56.50 | 56.50 | 55.02 | 55.50 | 55.50 | -1.33% | 55,237 |
| Jul 28, 2025 | 56.89 | 58.25 | 55.59 | 56.25 | 56.25 | -1.02% | 100,594 |
| Jul 25, 2025 | 56.41 | 57.33 | 56.30 | 56.83 | 56.83 | 0.18% | 60,744 |
| Jul 24, 2025 | 56.69 | 57.10 | 55.08 | 56.73 | 56.73 | 1.12% | 101,208 |
| Jul 23, 2025 | 57.63 | 57.65 | 56.01 | 56.10 | 56.10 | -2.13% | 165,412 |
| Jul 22, 2025 | 61.71 | 61.88 | 57.32 | 57.32 | 57.32 | -7.13% | 179,767 |
| Jul 21, 2025 | 59.55 | 62.47 | 58.69 | 61.72 | 61.72 | 3.28% | 258,639 |