T-Rex 2X Long NFLX Daily Target ETF (NFLU)
BATS: NFLU · Real-Time Price · USD
56.54
+2.18 (4.01%)
At close: May 2, 2025, 4:00 PM
56.49
-0.05 (-0.09%)
After-hours: May 2, 2025, 5:32 PM EDT
NFLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 34.93 | 35.17 | 31.68 | 31.89 | 31.89 | -13.06% | 100,202 |
| Apr 3, 2025 | 35.29 | 38.99 | 35.29 | 36.68 | 36.68 | -4.03% | 83,356 |
| Apr 2, 2025 | 37.01 | 39.10 | 37.01 | 38.22 | 38.22 | 1.51% | 62,733 |
| Apr 1, 2025 | 37.68 | 37.95 | 36.33 | 37.65 | 37.65 | -0.84% | 46,552 |
| Mar 31, 2025 | 36.89 | 38.04 | 35.44 | 37.97 | 37.97 | -0.37% | 62,309 |
| 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 |