T-Rex 2X Long NFLX Daily Target ETF (NFLU)
BATS: NFLU · Real-Time Price · USD
17.62
-0.02 (-0.11%)
At close: Jun 29, 2026, 4:00 PM EDT
17.55
-0.07 (-0.40%)
Pre-market: Jun 30, 2026, 8:18 AM EDT
NFLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 18.08 | 18.75 | 17.62 | 17.62 | 17.62 | -0.11% | 183,436 |
| Jun 26, 2026 | 16.72 | 18.32 | 16.67 | 17.64 | 17.64 | 7.82% | 281,867 |
| Jun 25, 2026 | 16.67 | 17.31 | 16.33 | 16.36 | 16.36 | -2.73% | 493,946 |
| Jun 24, 2026 | 17.25 | 17.46 | 16.71 | 16.82 | 16.82 | -2.69% | 139,697 |
| Jun 23, 2026 | 17.49 | 17.76 | 17.21 | 17.29 | 17.29 | -0.32% | 104,605 |
| Jun 22, 2026 | 19.00 | 19.38 | 16.81 | 17.34 | 17.34 | -11.62% | 616,897 |
| Jun 18, 2026 | 19.57 | 20.02 | 18.98 | 19.62 | 19.62 | 0.98% | 121,981 |
| Jun 17, 2026 | 20.12 | 20.18 | 19.34 | 19.43 | 19.43 | -4.75% | 169,904 |
| Jun 16, 2026 | 22.16 | 22.16 | 19.83 | 20.40 | 20.40 | -6.68% | 521,229 |
| Jun 15, 2026 | 21.19 | 21.92 | 21.19 | 21.86 | 21.86 | 3.16% | 57,870 |
| Jun 12, 2026 | 21.78 | 21.90 | 20.70 | 21.19 | 21.19 | -2.80% | 55,443 |
| Jun 11, 2026 | 22.06 | 22.06 | 21.10 | 21.80 | 21.80 | -1.40% | 276,372 |
| Jun 10, 2026 | 21.97 | 22.53 | 21.64 | 22.11 | 22.11 | 1.33% | 170,239 |
| Jun 9, 2026 | 22.14 | 22.33 | 21.82 | 21.82 | 21.82 | -2.98% | 102,337 |
| Jun 8, 2026 | 22.13 | 22.73 | 21.91 | 22.49 | 22.49 | 0.85% | 130,163 |
| Jun 5, 2026 | 22.22 | 22.61 | 21.69 | 22.30 | 22.30 | 1.23% | 442,683 |
| Jun 4, 2026 | 22.73 | 23.13 | 21.90 | 22.03 | 22.03 | 0.36% | 299,390 |
| Jun 3, 2026 | 22.87 | 22.94 | 21.75 | 21.95 | 21.95 | -4.65% | 157,573 |
| Jun 2, 2026 | 24.42 | 24.43 | 22.90 | 23.02 | 23.02 | -5.91% | 300,451 |
| Jun 1, 2026 | 24.50 | 25.22 | 24.12 | 24.47 | 24.47 | -0.35% | 129,455 |
| May 29, 2026 | 24.72 | 24.92 | 24.32 | 24.55 | 24.55 | -0.85% | 116,451 |
| May 28, 2026 | 25.17 | 25.17 | 24.30 | 24.76 | 24.76 | -2.02% | 188,508 |
| May 27, 2026 | 25.32 | 25.96 | 25.02 | 25.27 | 25.27 | -0.79% | 56,182 |
| May 26, 2026 | 25.85 | 26.02 | 25.28 | 25.47 | 25.47 | -2.19% | 162,848 |
| May 22, 2026 | 26.55 | 26.86 | 25.86 | 26.04 | 26.04 | -1.70% | 165,148 |
| May 21, 2026 | 25.73 | 27.14 | 25.52 | 26.49 | 26.49 | 2.56% | 106,108 |
| May 20, 2026 | 26.24 | 26.24 | 25.50 | 25.83 | 25.83 | -2.75% | 98,478 |
| May 19, 2026 | 27.03 | 27.80 | 26.22 | 26.56 | 26.56 | -0.75% | 189,089 |
| May 18, 2026 | 25.01 | 26.88 | 25.00 | 26.76 | 26.76 | 5.77% | 140,068 |
| May 15, 2026 | 25.51 | 26.59 | 25.10 | 25.30 | 25.30 | 0.32% | 112,557 |
| May 14, 2026 | 25.84 | 26.13 | 25.10 | 25.22 | 25.22 | -1.75% | 127,947 |
| May 13, 2026 | 25.32 | 26.24 | 24.95 | 25.67 | 25.67 | -0.19% | 169,422 |
| May 12, 2026 | 24.78 | 26.55 | 24.78 | 25.72 | 25.72 | 5.37% | 194,010 |
| May 11, 2026 | 25.31 | 25.52 | 24.25 | 24.41 | 24.41 | -4.65% | 142,142 |
| May 8, 2026 | 25.97 | 25.98 | 25.50 | 25.60 | 25.60 | -2.29% | 76,946 |
| May 7, 2026 | 26.41 | 26.73 | 26.10 | 26.20 | 26.20 | 0.58% | 98,715 |
| May 6, 2026 | 25.56 | 26.33 | 25.33 | 26.05 | 26.05 | 0.39% | 112,006 |
| May 5, 2026 | 27.97 | 27.97 | 25.75 | 25.95 | 25.95 | -6.72% | 199,818 |
| May 4, 2026 | 28.45 | 28.62 | 27.80 | 27.82 | 27.82 | -2.59% | 66,595 |
| May 1, 2026 | 29.99 | 30.13 | 28.43 | 28.56 | 28.56 | -3.09% | 110,562 |
| Apr 30, 2026 | 28.20 | 29.93 | 27.89 | 29.47 | 29.47 | 3.08% | 124,784 |
| Apr 29, 2026 | 28.18 | 29.03 | 27.97 | 28.59 | 28.59 | -0.38% | 79,856 |
| Apr 28, 2026 | 28.16 | 28.78 | 27.35 | 28.70 | 28.70 | 1.95% | 110,192 |
| Apr 27, 2026 | 28.50 | 29.05 | 28.06 | 28.15 | 28.15 | -2.09% | 83,165 |
| Apr 24, 2026 | 29.03 | 29.35 | 28.41 | 28.75 | 28.75 | -1.41% | 110,466 |
| Apr 23, 2026 | 29.97 | 30.24 | 28.62 | 29.16 | 29.16 | -0.98% | 235,674 |
| Apr 22, 2026 | 29.44 | 29.77 | 29.16 | 29.45 | 29.45 | 1.66% | 289,303 |
| Apr 21, 2026 | 29.99 | 30.27 | 28.89 | 28.97 | 28.97 | -4.77% | 272,929 |
| Apr 20, 2026 | 32.00 | 32.27 | 29.66 | 30.42 | 30.42 | -5.06% | 395,203 |
| Apr 17, 2026 | 31.37 | 33.18 | 30.45 | 32.04 | 32.04 | -19.59% | 1,207,423 |