Skip to main content
logo
Corgi NFLX 2x Daily ETF (NFX)
BATS: NFX · Real-Time Price · USD
27.90
+1.14 (4.26%)
Aug 28, 2026, 4:00 PM EDT - Market closed

NFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202627.0927.9027.0927.90-4.25%252
Aug 27, 202626.6726.7626.6726.7626.76-3.67%270
Aug 26, 202628.0328.0327.7827.7827.78-2.01%176
Aug 25, 202628.3528.3528.3528.3528.355.34%59
Aug 24, 202626.9226.9226.9226.9226.921.26%48
Aug 21, 202626.5826.5826.5826.5826.58-1.45%12
Aug 20, 202626.9726.9726.9726.9726.970.20%23
Aug 19, 202627.1727.1726.9226.9226.925.77%421
Aug 18, 202625.8326.1825.4525.4525.454.65%788
Aug 17, 202624.8624.8624.3224.3224.32-5.49%337
Aug 14, 202625.6325.7325.6325.7325.73-0.34%2,045
Aug 13, 202625.0025.8225.0025.8225.8210.87%1,975
Aug 12, 202623.3523.3623.2923.2923.29-1.60%2,249
Aug 11, 202623.6723.6723.6723.6723.67-3.57%215
Aug 10, 202624.5524.5524.5524.5524.555.28%15
Aug 7, 202623.3223.3223.3223.3223.321.48%27
Aug 6, 202622.9822.9822.9822.9822.98-1.73%153
Aug 5, 202623.2923.3822.9623.3823.381.84%689
Aug 4, 202622.5522.9622.5522.9622.960.58%719
Aug 3, 202622.5222.8322.5222.8322.834.51%164
Jul 31, 202621.8421.8421.8421.8421.84-4.25%6
Jul 30, 202622.8122.8122.8122.8122.81-0.85%6
Jul 29, 202623.0123.0123.0123.0123.013.04%25
Jul 28, 202622.6023.0222.3322.3322.335.53%2,574
Jul 27, 202621.1621.1621.1621.1621.160.90%7
Jul 24, 202620.9720.9720.9720.9720.973.40%65
Jul 23, 202620.2820.2820.2820.2820.280.96%42
Jul 22, 202621.0821.1020.0320.0920.09-0.31%6,972
Jul 21, 202619.5720.1519.5720.1520.153.16%626
Jul 20, 202619.5519.6219.4619.5319.53-4.78%1,373
Jul 17, 202618.9420.5118.5620.5120.51-13.34%3,990
Jul 16, 202623.6023.6723.2723.6723.671.35%623
Jul 15, 202623.3523.3523.3523.3523.350.15%51
Jul 14, 202623.4423.4423.3223.3223.32-0.73%250
Jul 13, 202624.3024.3023.4923.4923.491.15%211
Jul 10, 202623.2223.2223.2223.2223.22-5.62%552
Jul 9, 202624.2324.6024.2324.6024.60-0.52%106
Jul 8, 202624.6324.7324.6324.7324.73-1.60%225