T-Rex 2X Long NFLX Daily Target ETF (NFLU)

NFLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	32.32	33.15	32.20	33.00	33.00	1.57%	18,170
Dec 24, 2025	32.33	32.49	31.83	32.49	32.49	0.22%	11,788
Dec 23, 2025	32.24	32.52	31.91	32.42	32.42	0.56%	21,239
Dec 22, 2025	33.42	33.85	32.02	32.24	32.24	-2.36%	43,591
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
Dec 15, 2025	34.43	34.44	32.55	32.81	32.81	-2.84%	196,741
Dec 12, 2025	33.84	34.91	33.35	33.77	33.77	2.18%	313,202
Dec 11, 2025	32.98	33.50	32.15	33.05	33.05	2.74%	282,211
Dec 10, 2025	35.00	35.19	31.89	32.17	32.17	-8.23%	270,523
Dec 9, 2025	35.07	35.34	34.07	35.06	35.06	-0.11%	224,971
Dec 8, 2025	37.41	37.41	33.92	35.10	35.10	-6.54%	536,079
Dec 5, 2025	36.73	41.03	35.85	37.55	37.55	-6.13%	520,120
Dec 4, 2025	40.42	40.42	38.82	40.00	40.00	-0.97%	141,503
Dec 3, 2025	42.93	42.93	38.78	40.39	40.39	-10.44%	300,794
Dec 2, 2025	45.15	45.18	43.50	45.10	45.10	0.74%	35,679
Dec 1, 2025	42.90	45.00	42.86	44.77	44.77	2.50%	55,316
Nov 28, 2025	42.79	43.82	42.73	43.68	43.68	2.54%	28,146
Nov 26, 2025	41.98	43.10	41.80	42.60	42.60	3.60%	127,861
Nov 25, 2025	42.29	42.44	40.71	41.12	41.12	-4.77%	173,740
Nov 24, 2025	41.21	43.97	40.38	43.18	43.18	5.24%	182,188
Nov 21, 2025	41.42	42.92	40.80	41.03	41.03	-3.50%	189,833
Nov 20, 2025	45.66	45.70	42.04	42.52	42.52	-7.02%	135,617
Nov 19, 2025	48.55	48.55	44.75	45.73	45.73	-7.26%	106,405
Nov 18, 2025	46.14	50.30	45.73	49.31	49.31	6.93%	169,574
Nov 17, 2025	46.38	47.56	45.69	46.12	46.12	-1.99%	67,994
Nov 14, 2025	49.79	49.79	46.73	47.05	47.05	-7.33%	206,612
Nov 13, 2025	51.10	52.00	50.14	50.77	50.77	-0.61%	164,765
Nov 12, 2025	49.54	51.69	48.61	51.08	51.08	3.61%	155,506
Nov 11, 2025	47.80	49.50	47.80	49.30	49.30	3.18%	97,138
Nov 10, 2025	46.94	48.58	46.87	47.78	47.78	2.42%	102,087
Nov 7, 2025	45.55	46.98	44.85	46.65	46.65	1.32%	75,326
Nov 6, 2025	45.81	46.57	45.09	46.04	46.04	-0.26%	98,808
Nov 5, 2025	45.00	46.48	44.25	46.16	46.16	0.76%	87,845
Nov 4, 2025	46.20	46.60	45.25	45.81	45.81	-1.38%	84,762
Nov 3, 2025	49.09	49.09	44.27	46.45	46.45	-3.43%	158,593
Oct 31, 2025	47.14	49.41	46.81	48.10	48.10	5.67%	256,656
Oct 30, 2025	46.00	47.00	45.51	45.52	45.52	-1.92%	212,469
Oct 29, 2025	46.65	47.25	46.24	46.41	46.41	-1.38%	159,266
Oct 28, 2025	46.61	47.93	46.40	47.06	47.06	1.85%	184,024
Oct 27, 2025	46.43	46.72	45.50	46.21	46.21	0.29%	220,156
Oct 24, 2025	47.90	47.90	46.07	46.07	46.07	-3.96%	257,811
Oct 23, 2025	49.05	49.05	46.65	47.97	47.97	-0.17%	248,666
Oct 22, 2025	50.88	51.91	47.74	48.05	48.05	-20.34%	518,872
Oct 21, 2025	60.56	60.75	59.31	60.32	60.32	0.63%	389,183
Oct 20, 2025	57.18	60.72	57.18	59.94	59.94	6.62%	182,625
Oct 17, 2025	54.34	56.65	54.34	56.22	56.22	2.40%	55,932
Oct 16, 2025	57.61	57.99	54.26	54.90	54.90	-2.93%	85,687

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.