Direxion Daily NFLX Bull 2X Shares (NFXL)
NASDAQ: NFXL · Real-Time Price · USD
61.29
-1.29 (-2.06%)
At close: Sep 5, 2025, 4:00 PM
61.10
-0.19 (-0.31%)
After-hours: Sep 5, 2025, 5:55 PM EDT
NFXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.29 | 63.44 | 60.70 | 61.35 | - | -1.97% | 157,620 |
| Sep 4, 2025 | 59.54 | 62.65 | 59.34 | 62.58 | 62.58 | 5.12% | 242,887 |
| Sep 3, 2025 | 57.78 | 59.66 | 57.53 | 59.53 | 59.53 | 1.99% | 82,100 |
| Sep 2, 2025 | 56.60 | 58.65 | 55.37 | 58.37 | 58.37 | 0.62% | 106,754 |
| Aug 29, 2025 | 59.95 | 59.95 | 57.21 | 58.01 | 58.01 | -3.94% | 116,417 |
| Aug 28, 2025 | 59.26 | 60.90 | 58.65 | 60.39 | 60.39 | 1.75% | 141,007 |
| Aug 27, 2025 | 59.27 | 60.00 | 58.60 | 59.35 | 59.35 | -0.83% | 55,339 |
| Aug 26, 2025 | 59.43 | 60.00 | 58.43 | 59.85 | 59.85 | 1.42% | 87,416 |
| Aug 25, 2025 | 57.59 | 60.58 | 57.59 | 59.01 | 59.01 | 2.08% | 277,960 |
| Aug 22, 2025 | 58.39 | 58.57 | 57.13 | 57.81 | 57.81 | -0.25% | 161,168 |
| Aug 21, 2025 | 58.47 | 59.36 | 57.15 | 57.96 | 57.96 | -1.32% | 131,328 |
| Aug 20, 2025 | 58.99 | 59.68 | 56.75 | 58.73 | 58.73 | -0.11% | 190,336 |
| Aug 19, 2025 | 61.40 | 61.49 | 56.75 | 58.80 | 58.80 | -5.03% | 430,651 |
| Aug 18, 2025 | 61.14 | 62.47 | 60.94 | 61.91 | 61.91 | 1.07% | 151,167 |
| Aug 15, 2025 | 61.17 | 62.00 | 60.19 | 61.26 | 61.26 | 1.31% | 203,111 |
| Aug 14, 2025 | 58.35 | 61.77 | 58.35 | 60.46 | 60.46 | 4.08% | 311,720 |
| Aug 13, 2025 | 60.94 | 61.20 | 57.85 | 58.09 | 58.09 | -3.15% | 202,611 |
| Aug 12, 2025 | 60.12 | 60.84 | 58.22 | 59.98 | 59.98 | 0.96% | 346,812 |
| Aug 11, 2025 | 59.13 | 59.87 | 57.93 | 59.41 | 59.41 | 0.97% | 313,177 |
| Aug 8, 2025 | 56.14 | 59.06 | 55.81 | 58.84 | 58.84 | 5.49% | 424,589 |
| Aug 7, 2025 | 56.00 | 56.78 | 54.76 | 55.78 | 55.78 | 0.02% | 164,940 |
| Aug 6, 2025 | 53.54 | 55.94 | 53.38 | 55.77 | 55.77 | 5.49% | 197,177 |
| Aug 5, 2025 | 55.03 | 55.05 | 52.60 | 52.87 | 52.87 | -4.05% | 129,433 |
| Aug 4, 2025 | 54.69 | 55.73 | 54.30 | 55.10 | 55.10 | 2.34% | 93,597 |
| Aug 1, 2025 | 54.29 | 55.84 | 53.43 | 53.84 | 53.84 | -0.52% | 226,282 |
| Jul 31, 2025 | 56.71 | 57.00 | 53.98 | 54.12 | 54.12 | -4.21% | 246,866 |
| Jul 30, 2025 | 54.86 | 56.65 | 54.85 | 56.50 | 56.50 | 2.69% | 194,519 |
| Jul 29, 2025 | 55.81 | 55.94 | 54.56 | 55.02 | 55.02 | -1.03% | 219,881 |
| Jul 28, 2025 | 56.19 | 57.89 | 55.12 | 55.59 | 55.59 | -1.28% | 313,747 |
| Jul 25, 2025 | 55.96 | 56.85 | 55.72 | 56.31 | 56.31 | -0.05% | 241,281 |
| Jul 24, 2025 | 55.99 | 56.51 | 54.62 | 56.34 | 56.34 | 0.93% | 360,218 |
| Jul 23, 2025 | 57.01 | 57.34 | 55.67 | 55.82 | 55.82 | -2.62% | 298,582 |
| Jul 22, 2025 | 61.36 | 61.44 | 57.01 | 57.32 | 57.32 | -6.77% | 496,199 |
| Jul 21, 2025 | 58.91 | 61.93 | 58.09 | 61.49 | 61.49 | 3.77% | 685,720 |
| Jul 18, 2025 | 62.56 | 62.88 | 58.50 | 59.25 | 59.25 | -10.77% | 1,554,438 |
| Jul 17, 2025 | 63.81 | 66.55 | 63.03 | 66.40 | 66.40 | 4.21% | 1,408,950 |
| Jul 16, 2025 | 64.75 | 65.54 | 63.61 | 63.72 | 63.72 | -1.27% | 153,840 |
| Jul 15, 2025 | 64.89 | 65.51 | 63.16 | 64.54 | 64.54 | -0.62% | 174,972 |
| Jul 14, 2025 | 63.44 | 65.78 | 62.84 | 64.94 | 64.94 | 2.74% | 250,720 |
| Jul 11, 2025 | 64.74 | 64.74 | 61.72 | 63.21 | 63.21 | -0.89% | 292,893 |
| Jul 10, 2025 | 67.33 | 67.68 | 63.35 | 63.78 | 63.78 | -5.51% | 251,100 |
| Jul 9, 2025 | 66.10 | 67.74 | 65.47 | 67.50 | 67.50 | 1.58% | 119,491 |
| Jul 8, 2025 | 68.09 | 68.09 | 64.87 | 66.45 | 66.45 | -2.24% | 126,518 |
| Jul 7, 2025 | 68.22 | 68.37 | 66.51 | 67.97 | 67.97 | -0.76% | 100,167 |
| Jul 3, 2025 | 68.25 | 69.31 | 67.00 | 68.49 | 68.49 | 1.30% | 126,927 |
| Jul 2, 2025 | 68.99 | 69.12 | 66.12 | 67.61 | 67.61 | -1.33% | 172,163 |
| Jul 1, 2025 | 73.50 | 73.50 | 67.32 | 68.52 | 68.52 | -6.89% | 202,869 |
| Jun 30, 2025 | 72.91 | 73.71 | 71.63 | 73.59 | 73.59 | 2.59% | 85,879 |
| Jun 27, 2025 | 70.21 | 72.63 | 69.46 | 71.73 | 71.73 | 2.21% | 98,857 |
| Jun 26, 2025 | 67.61 | 70.18 | 67.42 | 70.18 | 70.18 | 4.90% | 105,280 |