T-Rex 2X Long NFLX Daily Target ETF (NFLU)
BATS: NFLU · Real-Time Price · USD
39.85
+0.03 (0.07%)
At close: Apr 16, 2026, 4:00 PM EDT
32.80
-7.05 (-17.69%)
After-hours: Apr 16, 2026, 5:12 PM EDT
NFLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 39.82 | 40.76 | 39.12 | 40.17 | - | 0.88% | 108,212 |
| Apr 15, 2026 | 38.90 | 39.99 | 38.19 | 39.82 | 39.82 | 2.68% | 34,598 |
| Apr 14, 2026 | 36.56 | 39.09 | 36.56 | 38.78 | 38.78 | 5.55% | 210,879 |
| Apr 13, 2026 | 36.29 | 37.03 | 36.01 | 36.74 | 36.74 | 0.33% | 11,742 |
| Apr 10, 2026 | 36.11 | 36.62 | 35.53 | 36.62 | 36.62 | 1.61% | 76,245 |
| Apr 9, 2026 | 34.38 | 36.13 | 34.05 | 36.04 | 36.04 | 5.38% | 125,058 |
| Apr 8, 2026 | 34.42 | 34.70 | 32.89 | 34.20 | 34.20 | 1.45% | 80,714 |
| Apr 7, 2026 | 34.03 | 34.45 | 33.38 | 33.71 | 33.71 | -0.53% | 57,340 |
| Apr 6, 2026 | 35.17 | 36.37 | 33.21 | 33.89 | 33.89 | 0.74% | 112,982 |
| Apr 2, 2026 | 31.30 | 33.64 | 31.30 | 33.64 | 33.64 | 5.95% | 88,235 |
| Apr 1, 2026 | 32.09 | 32.74 | 30.88 | 31.75 | 31.75 | -1.00% | 142,202 |
| Mar 31, 2026 | 30.26 | 32.07 | 30.24 | 32.07 | 32.07 | 7.04% | 139,871 |
| Mar 30, 2026 | 29.79 | 30.94 | 29.64 | 29.96 | 29.96 | -1.29% | 52,570 |
| Mar 27, 2026 | 31.00 | 31.46 | 30.00 | 30.35 | 30.35 | 0.26% | 88,775 |
| Mar 26, 2026 | 29.04 | 31.89 | 28.88 | 30.27 | 30.27 | 2.26% | 139,359 |
| Mar 25, 2026 | 29.19 | 29.74 | 29.00 | 29.60 | 29.60 | 3.86% | 49,666 |
| Mar 24, 2026 | 30.14 | 30.50 | 28.50 | 28.50 | 28.50 | -6.06% | 40,559 |
| Mar 23, 2026 | 29.83 | 30.76 | 29.63 | 30.34 | 30.34 | 3.30% | 95,087 |
| Mar 20, 2026 | 29.00 | 29.37 | 28.73 | 29.37 | 29.37 | 0.55% | 74,349 |
| Mar 19, 2026 | 30.82 | 31.78 | 28.71 | 29.21 | 29.21 | -6.86% | 94,647 |
| Mar 18, 2026 | 30.96 | 31.67 | 30.60 | 31.36 | 31.36 | 0.67% | 27,100 |
| Mar 17, 2026 | 31.59 | 32.26 | 30.87 | 31.15 | 31.15 | -1.42% | 33,662 |
| Mar 16, 2026 | 31.73 | 32.25 | 31.17 | 31.60 | 31.60 | -0.41% | 57,000 |
| Mar 13, 2026 | 31.64 | 31.99 | 31.10 | 31.73 | 31.73 | 2.16% | 60,400 |
| Mar 12, 2026 | 31.42 | 31.79 | 30.85 | 31.06 | 31.06 | -1.27% | 65,541 |
| Mar 11, 2026 | 33.08 | 33.60 | 31.36 | 31.46 | 31.46 | -4.38% | 139,666 |
| Mar 10, 2026 | 33.59 | 33.78 | 32.47 | 32.90 | 32.90 | -2.66% | 151,375 |
| Mar 9, 2026 | 33.37 | 34.18 | 32.68 | 33.80 | 33.80 | -1.64% | 188,295 |
| Mar 6, 2026 | 34.50 | 34.95 | 33.27 | 34.37 | 34.37 | -0.19% | 180,392 |
| Mar 5, 2026 | 34.08 | 35.10 | 33.81 | 34.43 | 34.43 | 1.00% | 205,252 |
| Mar 4, 2026 | 33.15 | 34.85 | 33.00 | 34.09 | 34.09 | 1.82% | 365,885 |
| Mar 3, 2026 | 32.24 | 34.00 | 31.90 | 33.48 | 33.48 | 1.27% | 414,715 |
| Mar 2, 2026 | 31.97 | 33.73 | 31.92 | 33.06 | 33.06 | 1.44% | 935,745 |
| Feb 27, 2026 | 31.40 | 32.83 | 29.17 | 32.59 | 32.59 | 27.45% | 2,242,078 |
| Feb 26, 2026 | 24.77 | 26.07 | 24.53 | 25.57 | 25.57 | 4.62% | 1,864,161 |
| 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 |