Direxion Daily NFLX Bull 2X Shares (NFXL)

NFXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	30.89	32.08	30.79	31.39	31.39	1.03%	479,534
Dec 18, 2025	31.81	32.30	30.85	31.07	31.07	-1.89%	660,510
Dec 17, 2025	32.50	33.50	31.41	31.67	31.67	0.54%	1,126,215
Dec 16, 2025	31.05	31.66	30.70	31.50	31.50	1.78%	525,885
Dec 15, 2025	32.34	32.58	30.83	30.95	30.95	-3.10%	700,942
Dec 12, 2025	32.20	33.06	31.62	31.94	31.94	2.08%	1,346,965
Dec 11, 2025	31.05	31.71	30.40	31.29	31.29	3.00%	911,692
Dec 10, 2025	33.27	33.39	30.14	30.38	30.38	-12.22%	2,004,847
Dec 9, 2025	34.84	34.94	33.67	34.61	33.25	-0.14%	1,033,044
Dec 8, 2025	36.89	36.89	33.58	34.66	33.30	-6.95%	2,436,918
Dec 5, 2025	36.05	40.65	35.40	37.25	35.79	-5.65%	1,974,628
Dec 4, 2025	39.86	39.99	38.43	39.48	37.93	-1.67%	739,605
Dec 3, 2025	42.50	42.50	38.58	40.15	38.57	-9.92%	1,083,852
Dec 2, 2025	44.33	44.86	43.10	44.57	42.82	0.63%	205,187
Dec 1, 2025	42.11	44.58	42.09	44.29	42.55	2.93%	166,371
Nov 28, 2025	42.24	43.39	42.07	43.03	41.34	2.40%	130,206
Nov 26, 2025	41.65	42.62	41.32	42.02	40.37	3.32%	205,302
Nov 25, 2025	42.08	42.08	40.20	40.67	39.07	-5.15%	311,111
Nov 24, 2025	40.58	43.50	39.96	42.88	41.20	5.41%	396,037
Nov 21, 2025	40.95	42.42	40.40	40.68	39.08	-2.52%	211,936
Nov 20, 2025	46.13	46.21	41.55	41.73	40.09	-7.80%	390,208
Nov 19, 2025	47.80	48.05	44.27	45.26	43.48	-7.31%	450,926
Nov 18, 2025	45.64	49.78	44.92	48.83	46.91	6.78%	508,827
Nov 17, 2025	46.17	47.00	45.11	45.73	43.93	-1.87%	255,785
Nov 14, 2025	49.14	49.29	46.10	46.60	44.77	-7.19%	700,360
Nov 13, 2025	50.51	51.38	49.50	50.21	48.24	-0.77%	750,820
Nov 12, 2025	48.98	51.10	48.08	50.60	48.61	3.69%	640,630
Nov 11, 2025	47.16	48.90	47.05	48.80	46.88	3.08%	569,964
Nov 10, 2025	46.33	48.04	46.20	47.34	45.48	2.84%	510,396
Nov 7, 2025	45.15	46.39	44.70	46.03	44.22	1.20%	493,401
Nov 6, 2025	45.29	46.05	44.56	45.49	43.70	-0.29%	522,749
Nov 5, 2025	44.53	45.85	43.65	45.62	43.83	0.98%	495,597
Nov 4, 2025	45.67	46.12	44.71	45.18	43.40	-1.48%	463,923
Nov 3, 2025	48.66	48.66	43.72	45.86	44.06	-3.49%	1,013,390
Oct 31, 2025	46.52	48.80	46.16	47.52	45.65	5.62%	1,136,690
Oct 30, 2025	45.38	46.44	44.90	44.99	43.22	-2.05%	952,278
Oct 29, 2025	45.99	46.63	45.68	45.93	44.13	-0.73%	466,214
Oct 28, 2025	45.55	47.40	45.46	46.27	44.45	1.65%	1,053,721
Oct 27, 2025	46.00	46.19	44.96	45.52	43.73	-0.20%	1,090,534
Oct 24, 2025	47.09	47.27	45.57	45.61	43.82	-3.51%	1,232,783
Oct 23, 2025	48.22	48.40	46.08	47.27	45.41	-0.57%	1,139,917
Oct 22, 2025	50.06	51.39	47.10	47.54	45.67	-20.14%	2,489,657
Oct 21, 2025	59.69	60.10	58.58	59.53	57.19	0.37%	1,292,129
Oct 20, 2025	56.41	60.03	56.22	59.31	56.98	6.79%	485,649
Oct 17, 2025	54.05	55.93	53.73	55.54	53.36	2.43%	186,004
Oct 16, 2025	56.66	57.30	53.47	54.22	52.09	-3.35%	190,173
Oct 15, 2025	57.04	57.51	55.80	56.10	53.90	-2.03%	108,568
Oct 14, 2025	56.99	58.00	56.02	57.26	55.01	-0.61%	123,329
Oct 13, 2025	57.92	58.67	56.31	57.61	55.35	-0.14%	148,192
Oct 10, 2025	58.76	60.21	57.47	57.69	55.42	-1.77%	448,754

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.