Direxion Daily NFLX Bull 2X Shares (NFXL)
NASDAQ: NFXL · Real-Time Price · USD
20.66
+0.48 (2.38%)
At close: Feb 18, 2026, 4:00 PM EST
20.67
+0.01 (0.05%)
After-hours: Feb 18, 2026, 7:58 PM EST
NFXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 20.27 | 20.84 | 19.83 | 20.66 | 20.66 | 2.38% | 599,223 |
| Feb 17, 2026 | 20.01 | 20.62 | 19.30 | 20.18 | 20.18 | 0.25% | 748,120 |
| Feb 13, 2026 | 19.68 | 20.28 | 19.40 | 20.13 | 20.13 | 2.44% | 611,695 |
| Feb 12, 2026 | 21.37 | 21.37 | 19.30 | 19.65 | 19.65 | -9.41% | 2,049,374 |
| Feb 11, 2026 | 23.00 | 23.27 | 21.60 | 21.69 | 21.69 | -6.31% | 1,103,896 |
| Feb 10, 2026 | 23.41 | 24.50 | 23.06 | 23.15 | 23.15 | 1.89% | 1,184,068 |
| Feb 9, 2026 | 23.10 | 23.10 | 21.84 | 22.72 | 22.72 | -1.90% | 991,880 |
| Feb 6, 2026 | 22.50 | 23.26 | 22.31 | 23.16 | 23.16 | 3.49% | 974,913 |
| Feb 5, 2026 | 22.69 | 23.74 | 22.22 | 22.38 | 22.38 | 1.45% | 1,079,548 |
| Feb 4, 2026 | 21.90 | 22.73 | 21.54 | 22.06 | 22.06 | 0.46% | 1,039,524 |
| Feb 3, 2026 | 23.22 | 23.34 | 21.75 | 21.96 | 21.96 | -6.91% | 1,031,863 |
| Feb 2, 2026 | 23.89 | 24.97 | 23.52 | 23.59 | 23.59 | -1.50% | 653,688 |
| Jan 30, 2026 | 23.77 | 24.28 | 23.56 | 23.95 | 23.95 | 0.76% | 565,503 |
| Jan 29, 2026 | 24.49 | 24.52 | 23.33 | 23.77 | 23.77 | -3.69% | 900,148 |
| Jan 28, 2026 | 25.26 | 25.73 | 24.49 | 24.68 | 24.68 | -2.22% | 845,854 |
| Jan 27, 2026 | 25.11 | 25.24 | 24.24 | 25.24 | 25.24 | -0.24% | 1,201,374 |
| Jan 26, 2026 | 26.00 | 26.01 | 25.12 | 25.30 | 25.30 | -0.94% | 1,612,385 |
| Jan 23, 2026 | 24.03 | 25.67 | 23.92 | 25.54 | 25.54 | 5.84% | 1,747,966 |
| Jan 22, 2026 | 24.96 | 24.96 | 23.78 | 24.13 | 24.13 | -4.17% | 1,751,799 |
| Jan 21, 2026 | 23.48 | 25.27 | 23.15 | 25.18 | 25.18 | -4.59% | 3,986,353 |
| Jan 20, 2026 | 27.42 | 27.96 | 26.23 | 26.39 | 26.39 | -1.64% | 3,039,750 |
| Jan 16, 2026 | 27.04 | 27.12 | 26.69 | 26.83 | 26.83 | -0.26% | 904,800 |
| Jan 15, 2026 | 27.41 | 27.98 | 26.72 | 26.90 | 26.90 | -0.96% | 942,166 |
| Jan 14, 2026 | 28.88 | 29.08 | 26.84 | 27.16 | 27.16 | -4.13% | 1,481,936 |
| Jan 13, 2026 | 27.77 | 28.82 | 27.52 | 28.33 | 28.33 | 1.98% | 1,080,998 |
| Jan 12, 2026 | 27.95 | 28.31 | 27.70 | 27.78 | 27.78 | 0.07% | 704,355 |
| Jan 9, 2026 | 28.10 | 28.10 | 27.05 | 27.76 | 27.76 | -2.53% | 1,057,098 |
| Jan 8, 2026 | 28.45 | 28.92 | 27.86 | 28.48 | 28.48 | -0.42% | 700,368 |
| Jan 7, 2026 | 29.19 | 29.65 | 28.19 | 28.60 | 28.60 | 0.28% | 967,018 |
| Jan 6, 2026 | 29.12 | 29.16 | 28.00 | 28.52 | 28.52 | -2.03% | 1,026,977 |
| Jan 5, 2026 | 28.80 | 29.81 | 28.71 | 29.11 | 29.11 | 0.94% | 800,283 |
| Jan 2, 2026 | 30.85 | 30.85 | 28.71 | 28.84 | 28.84 | -5.91% | 866,626 |
| Dec 31, 2025 | 30.51 | 30.98 | 30.29 | 30.65 | 30.65 | 0.03% | 263,566 |
| Dec 30, 2025 | 30.50 | 30.80 | 30.40 | 30.64 | 30.64 | -1.00% | 328,484 |
| Dec 29, 2025 | 30.77 | 31.45 | 30.59 | 30.95 | 30.95 | -0.55% | 370,334 |
| Dec 26, 2025 | 30.49 | 31.27 | 30.37 | 31.12 | 31.12 | 1.67% | 483,427 |
| Dec 24, 2025 | 30.25 | 30.64 | 29.98 | 30.61 | 30.61 | 0.20% | 281,714 |
| Dec 23, 2025 | 30.52 | 30.75 | 30.09 | 30.55 | 30.55 | - | 443,308 |
| Dec 22, 2025 | 31.50 | 31.50 | 30.35 | 30.55 | 30.38 | -2.68% | 728,282 |
| Dec 19, 2025 | 30.89 | 32.08 | 30.79 | 31.39 | 31.22 | 1.03% | 499,289 |
| Dec 18, 2025 | 31.81 | 32.30 | 30.85 | 31.07 | 30.90 | -1.89% | 676,734 |
| Dec 17, 2025 | 32.50 | 33.50 | 31.41 | 31.67 | 31.49 | 0.54% | 1,129,531 |
| Dec 16, 2025 | 31.05 | 31.66 | 30.70 | 31.50 | 31.32 | 1.78% | 525,885 |
| Dec 15, 2025 | 32.34 | 32.58 | 30.83 | 30.95 | 30.78 | -3.10% | 700,942 |
| Dec 12, 2025 | 32.20 | 33.06 | 31.62 | 31.94 | 31.76 | 2.08% | 1,346,965 |
| Dec 11, 2025 | 31.05 | 31.71 | 30.40 | 31.29 | 31.12 | 3.00% | 911,692 |
| Dec 10, 2025 | 33.27 | 33.39 | 30.14 | 30.38 | 30.21 | -12.22% | 2,004,847 |
| Dec 9, 2025 | 34.84 | 34.94 | 33.67 | 34.61 | 33.06 | -0.14% | 1,033,044 |
| Dec 8, 2025 | 36.89 | 36.89 | 33.58 | 34.66 | 33.11 | -6.95% | 2,436,918 |
| Dec 5, 2025 | 36.05 | 40.65 | 35.40 | 37.25 | 35.59 | -5.65% | 1,974,628 |