Direxion Daily NFLX Bull 2X Shares (NFXL)
NASDAQ: NFXL · Real-Time Price · USD
46.63
+0.81 (1.77%)
At close: Apr 23, 2025, 4:00 PM
46.67
+0.04 (0.09%)
Pre-market: Apr 24, 2025, 7:00 AM EDT
NFXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 46.61 | 47.74 | 45.35 | 46.63 | 46.63 | 1.77% | 359,856 |
| Apr 22, 2025 | 43.00 | 47.93 | 43.00 | 45.82 | 45.82 | 10.38% | 743,499 |
| Apr 21, 2025 | 41.31 | 44.12 | 40.45 | 41.51 | 41.51 | 2.54% | 783,573 |
| Apr 17, 2025 | 40.08 | 41.26 | 39.04 | 40.48 | 40.48 | 2.53% | 1,286,323 |
| Apr 16, 2025 | 40.82 | 41.09 | 38.42 | 39.48 | 39.48 | -3.12% | 416,595 |
| Apr 15, 2025 | 38.60 | 42.00 | 38.53 | 40.75 | 40.75 | 9.54% | 564,097 |
| Apr 14, 2025 | 37.30 | 38.43 | 36.27 | 37.20 | 37.20 | 2.88% | 242,703 |
| Apr 11, 2025 | 36.82 | 38.19 | 35.42 | 36.16 | 36.16 | -0.55% | 125,604 |
| Apr 10, 2025 | 37.33 | 38.03 | 34.22 | 36.36 | 36.36 | -4.77% | 130,318 |
| Apr 9, 2025 | 31.75 | 38.73 | 31.59 | 38.18 | 38.18 | 16.47% | 206,100 |
| Apr 8, 2025 | 36.19 | 36.60 | 31.86 | 32.78 | 32.78 | 0.55% | 304,826 |
| Apr 7, 2025 | 29.55 | 35.38 | 29.12 | 32.60 | 32.60 | 3.10% | 279,087 |
| Apr 4, 2025 | 34.82 | 35.33 | 31.58 | 31.62 | 31.62 | -13.46% | 205,646 |
| Apr 3, 2025 | 35.23 | 38.93 | 35.23 | 36.54 | 36.54 | -4.09% | 190,097 |
| Apr 2, 2025 | 37.00 | 39.06 | 36.92 | 38.10 | 38.10 | 1.57% | 129,235 |
| Apr 1, 2025 | 37.39 | 37.80 | 36.30 | 37.51 | 37.51 | -1.00% | 83,881 |
| Mar 31, 2025 | 36.78 | 37.96 | 35.34 | 37.89 | 37.89 | -0.13% | 62,773 |
| Mar 28, 2025 | 40.79 | 41.42 | 37.60 | 37.94 | 37.94 | -9.02% | 236,198 |
| Mar 27, 2025 | 41.32 | 42.73 | 40.89 | 41.70 | 41.70 | 1.09% | 132,170 |
| Mar 26, 2025 | 43.29 | 43.35 | 40.87 | 41.25 | 41.25 | -5.35% | 133,322 |
| Mar 25, 2025 | 41.95 | 43.67 | 41.89 | 43.58 | 43.58 | 5.14% | 143,893 |
| Mar 24, 2025 | 41.47 | 41.98 | 39.84 | 41.45 | 41.26 | 2.07% | 144,419 |
| Mar 21, 2025 | 38.98 | 40.82 | 38.98 | 40.61 | 40.42 | 2.04% | 87,198 |
| Mar 20, 2025 | 39.98 | 41.14 | 39.50 | 39.80 | 39.62 | -2.09% | 80,821 |
| Mar 19, 2025 | 38.64 | 41.18 | 37.81 | 40.65 | 40.46 | 6.27% | 117,105 |
| Mar 18, 2025 | 39.26 | 39.75 | 37.03 | 38.25 | 38.07 | -4.21% | 63,712 |
| Mar 17, 2025 | 39.15 | 41.28 | 38.75 | 39.93 | 39.75 | 7.05% | 140,346 |
| Mar 14, 2025 | 36.79 | 37.38 | 36.00 | 37.30 | 37.13 | 6.12% | 59,870 |
| Mar 13, 2025 | 37.20 | 37.48 | 34.92 | 35.15 | 34.99 | -6.29% | 115,807 |
| Mar 12, 2025 | 37.18 | 38.06 | 36.16 | 37.51 | 37.34 | 5.39% | 139,512 |
| Mar 11, 2025 | 33.39 | 36.66 | 33.39 | 35.59 | 35.43 | 6.65% | 161,204 |
| Mar 10, 2025 | 33.93 | 34.46 | 32.53 | 33.37 | 33.22 | -5.73% | 110,850 |
| Mar 7, 2025 | 36.05 | 36.44 | 32.73 | 35.40 | 35.24 | -3.59% | 184,971 |
| Mar 6, 2025 | 42.65 | 42.65 | 36.09 | 36.72 | 36.55 | -16.96% | 183,609 |
| Mar 5, 2025 | 42.84 | 44.60 | 42.40 | 44.22 | 44.02 | 3.66% | 104,579 |
| Mar 4, 2025 | 42.59 | 43.82 | 40.65 | 42.66 | 42.46 | -0.21% | 108,033 |
| Mar 3, 2025 | 43.67 | 44.52 | 41.94 | 42.75 | 42.55 | -1.54% | 96,475 |
| Feb 28, 2025 | 41.85 | 43.45 | 41.54 | 43.42 | 43.22 | 3.65% | 83,957 |
| Feb 27, 2025 | 44.84 | 45.13 | 41.73 | 41.89 | 41.70 | -5.44% | 70,300 |
| Feb 26, 2025 | 43.30 | 45.24 | 43.20 | 44.30 | 44.10 | 2.57% | 63,896 |
| Feb 25, 2025 | 44.38 | 44.52 | 41.27 | 43.19 | 42.99 | -2.15% | 110,893 |
| Feb 24, 2025 | 45.92 | 46.42 | 43.89 | 44.14 | 43.94 | -2.93% | 81,546 |
| Feb 21, 2025 | 47.95 | 48.12 | 45.26 | 45.47 | 45.26 | -4.29% | 91,968 |
| Feb 20, 2025 | 49.11 | 49.40 | 46.83 | 47.51 | 47.29 | -3.77% | 130,776 |
| Feb 19, 2025 | 48.47 | 49.45 | 47.59 | 49.37 | 49.14 | 1.52% | 132,636 |
| Feb 18, 2025 | 51.11 | 51.11 | 47.58 | 48.63 | 48.41 | -4.42% | 177,935 |
| Feb 14, 2025 | 49.61 | 51.40 | 49.26 | 50.88 | 50.64 | 2.83% | 141,671 |
| Feb 13, 2025 | 47.75 | 49.72 | 47.75 | 49.48 | 49.25 | 3.06% | 133,792 |
| Feb 12, 2025 | 46.03 | 48.02 | 45.46 | 48.01 | 47.79 | 3.78% | 105,818 |
| Feb 11, 2025 | 47.29 | 47.54 | 45.75 | 46.26 | 46.05 | -3.85% | 92,907 |