Direxion Daily NFLX Bull 2X Shares (NFXL)
NASDAQ: NFXL · Real-Time Price · USD
57.61
-0.08 (-0.14%)
At close: Oct 13, 2025, 4:00 PM EDT
57.72
+0.11 (0.19%)
After-hours: Oct 13, 2025, 7:59 PM EDT
NFXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 57.92 | 58.67 | 56.31 | 57.61 | 57.61 | -0.14% | 140,256 |
| Oct 10, 2025 | 58.76 | 60.21 | 57.47 | 57.69 | 57.69 | -1.77% | 448,754 |
| Oct 9, 2025 | 57.00 | 59.37 | 56.97 | 58.73 | 58.73 | 2.89% | 336,755 |
| Oct 8, 2025 | 55.80 | 57.45 | 55.17 | 57.08 | 57.08 | 3.44% | 257,961 |
| Oct 7, 2025 | 54.13 | 56.00 | 53.92 | 55.18 | 55.18 | 4.89% | 365,646 |
| Oct 6, 2025 | 52.17 | 52.61 | 51.07 | 52.61 | 52.61 | 1.70% | 242,202 |
| Oct 3, 2025 | 52.69 | 53.07 | 50.82 | 51.73 | 51.73 | -1.54% | 278,680 |
| Oct 2, 2025 | 52.63 | 52.65 | 50.08 | 52.54 | 52.54 | -1.63% | 415,065 |
| Oct 1, 2025 | 53.88 | 54.15 | 52.68 | 53.41 | 53.41 | -4.71% | 378,666 |
| Sep 30, 2025 | 56.50 | 56.50 | 54.08 | 56.05 | 56.05 | -1.01% | 272,795 |
| Sep 29, 2025 | 56.33 | 58.29 | 55.00 | 56.62 | 56.62 | -0.74% | 192,450 |
| Sep 26, 2025 | 56.38 | 57.42 | 56.24 | 57.04 | 57.04 | 0.44% | 49,455 |
| Sep 25, 2025 | 56.23 | 57.75 | 55.41 | 56.79 | 56.79 | 0.39% | 95,489 |
| Sep 24, 2025 | 57.89 | 58.19 | 55.66 | 56.57 | 56.57 | -2.47% | 115,198 |
| Sep 23, 2025 | 58.85 | 58.86 | 57.01 | 58.00 | 58.00 | -1.88% | 126,132 |
| Sep 22, 2025 | 58.55 | 59.43 | 57.97 | 59.11 | 58.75 | -0.17% | 129,296 |
| Sep 19, 2025 | 58.41 | 59.38 | 57.38 | 59.21 | 58.85 | 3.01% | 162,717 |
| Sep 18, 2025 | 58.82 | 59.78 | 57.20 | 57.48 | 57.13 | -3.31% | 182,609 |
| Sep 17, 2025 | 58.66 | 59.94 | 57.41 | 59.45 | 59.09 | 4.74% | 314,099 |
| Sep 16, 2025 | 57.17 | 57.56 | 56.50 | 56.76 | 56.41 | -0.54% | 119,161 |
| Sep 15, 2025 | 55.80 | 57.45 | 54.30 | 57.07 | 56.72 | 2.42% | 247,483 |
| Sep 12, 2025 | 57.04 | 57.98 | 55.21 | 55.72 | 55.38 | -2.69% | 293,149 |
| Sep 11, 2025 | 61.94 | 62.10 | 56.11 | 57.26 | 56.91 | -7.02% | 617,223 |
| Sep 10, 2025 | 63.31 | 63.37 | 61.47 | 61.58 | 61.20 | -2.33% | 126,353 |
| Sep 9, 2025 | 61.53 | 63.31 | 61.53 | 63.05 | 62.67 | 2.97% | 140,965 |
| Sep 8, 2025 | 61.50 | 62.02 | 60.26 | 61.23 | 60.86 | -0.10% | 102,678 |
| Sep 5, 2025 | 63.29 | 63.44 | 60.70 | 61.29 | 60.92 | -2.06% | 172,254 |
| Sep 4, 2025 | 59.54 | 62.65 | 59.34 | 62.58 | 62.20 | 5.12% | 242,887 |
| Sep 3, 2025 | 57.78 | 59.66 | 57.53 | 59.53 | 59.17 | 1.99% | 82,100 |
| Sep 2, 2025 | 56.60 | 58.65 | 55.37 | 58.37 | 58.01 | 0.62% | 106,754 |
| Aug 29, 2025 | 59.95 | 59.95 | 57.21 | 58.01 | 57.66 | -3.94% | 116,417 |
| Aug 28, 2025 | 59.26 | 60.90 | 58.65 | 60.39 | 60.02 | 1.75% | 141,007 |
| Aug 27, 2025 | 59.27 | 60.00 | 58.60 | 59.35 | 58.99 | -0.83% | 55,339 |
| Aug 26, 2025 | 59.43 | 60.00 | 58.43 | 59.85 | 59.48 | 1.42% | 87,416 |
| Aug 25, 2025 | 57.59 | 60.58 | 57.59 | 59.01 | 58.65 | 2.08% | 277,960 |
| Aug 22, 2025 | 58.39 | 58.57 | 57.13 | 57.81 | 57.46 | -0.25% | 161,168 |
| Aug 21, 2025 | 58.47 | 59.36 | 57.15 | 57.96 | 57.60 | -1.32% | 131,328 |
| Aug 20, 2025 | 58.99 | 59.68 | 56.75 | 58.73 | 58.37 | -0.11% | 190,336 |
| Aug 19, 2025 | 61.40 | 61.49 | 56.75 | 58.80 | 58.44 | -5.03% | 430,651 |
| Aug 18, 2025 | 61.14 | 62.47 | 60.94 | 61.91 | 61.53 | 1.07% | 151,167 |
| Aug 15, 2025 | 61.17 | 62.00 | 60.19 | 61.26 | 60.88 | 1.31% | 203,111 |
| Aug 14, 2025 | 58.35 | 61.77 | 58.35 | 60.46 | 60.09 | 4.08% | 311,720 |
| Aug 13, 2025 | 60.94 | 61.20 | 57.85 | 58.09 | 57.74 | -3.15% | 202,611 |
| Aug 12, 2025 | 60.12 | 60.84 | 58.22 | 59.98 | 59.61 | 0.96% | 346,812 |
| Aug 11, 2025 | 59.13 | 59.87 | 57.93 | 59.41 | 59.05 | 0.97% | 313,177 |
| Aug 8, 2025 | 56.14 | 59.06 | 55.81 | 58.84 | 58.48 | 5.49% | 424,589 |
| Aug 7, 2025 | 56.00 | 56.78 | 54.76 | 55.78 | 55.44 | 0.02% | 164,940 |
| Aug 6, 2025 | 53.54 | 55.94 | 53.38 | 55.77 | 55.43 | 5.49% | 197,177 |
| Aug 5, 2025 | 55.03 | 55.05 | 52.60 | 52.87 | 52.55 | -4.05% | 129,433 |
| Aug 4, 2025 | 54.69 | 55.73 | 54.30 | 55.10 | 54.76 | 2.34% | 93,597 |