Direxion Daily NFLX Bull 2X Shares (NFXL)
NASDAQ: NFXL · Real-Time Price · USD
37.94
-3.76 (-9.02%)
At close: Mar 28, 2025, 4:00 PM
38.00
+0.06 (0.15%)
After-hours: Mar 28, 2025, 7:59 PM EST
NFXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 47.63 | 48.48 | 47.06 | 48.11 | 47.89 | 2.80% | 108,054 |
| Feb 7, 2025 | 47.02 | 48.00 | 46.17 | 46.80 | 46.58 | -0.43% | 146,349 |
| Feb 6, 2025 | 46.42 | 47.06 | 45.90 | 47.00 | 46.78 | 0.77% | 146,242 |
| Feb 5, 2025 | 44.63 | 46.70 | 44.48 | 46.64 | 46.42 | 3.23% | 157,218 |
| Feb 4, 2025 | 44.21 | 46.29 | 43.72 | 45.18 | 44.97 | 3.39% | 415,295 |
| Feb 3, 2025 | 43.09 | 44.53 | 42.48 | 43.70 | 43.50 | 0.41% | 231,929 |
| Jan 31, 2025 | 43.46 | 44.78 | 43.31 | 43.52 | 43.32 | 0.35% | 171,801 |
| Jan 30, 2025 | 44.53 | 45.19 | 43.01 | 43.37 | 43.17 | -0.78% | 161,954 |
| Jan 29, 2025 | 43.80 | 44.50 | 42.89 | 43.71 | 43.51 | 1.23% | 171,523 |
| Jan 28, 2025 | 42.92 | 43.71 | 41.96 | 43.18 | 42.98 | -0.02% | 166,411 |
| Jan 27, 2025 | 42.88 | 44.08 | 42.18 | 43.19 | 42.99 | -1.17% | 253,213 |
| Jan 24, 2025 | 44.42 | 44.42 | 42.82 | 43.70 | 43.50 | -1.62% | 231,472 |
| Jan 23, 2025 | 42.12 | 44.45 | 41.81 | 44.42 | 44.21 | 6.55% | 529,101 |
| Jan 22, 2025 | 45.10 | 45.25 | 41.48 | 41.69 | 41.50 | 18.20% | 879,765 |
| Jan 21, 2025 | 34.64 | 35.50 | 33.89 | 35.27 | 35.11 | 3.28% | 1,170,396 |
| Jan 17, 2025 | 34.18 | 34.60 | 33.67 | 34.15 | 33.99 | 3.67% | 110,680 |
| Jan 16, 2025 | 34.49 | 34.91 | 32.85 | 32.94 | 32.79 | -1.38% | 96,908 |