Direxion Daily NFLX Bull 2X Shares (NFXL)

NASDAQ: NFXL · Real-Time Price · USD

38.88

+0.47 (1.22%)

At close: Dec 20, 2024, 4:00 PM

39.33

+0.45 (1.16%)

After-hours: Dec 20, 2024, 6:40 PM EST

NFXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.41	39.82	37.41	38.88	38.88	1.22%	109,665
Dec 19, 2024	38.93	39.16	38.17	38.41	38.41	2.95%	66,655
Dec 18, 2024	39.89	40.06	37.05	37.31	37.31	-6.43%	86,676
Dec 17, 2024	40.32	40.64	39.70	39.88	39.88	-0.66%	25,123
Dec 16, 2024	40.13	40.70	39.94	40.14	40.14	0.50%	35,428
Dec 13, 2024	39.96	40.43	39.19	39.94	39.94	-1.41%	39,166
Dec 12, 2024	41.06	41.28	40.28	40.51	40.51	-2.57%	31,160
Dec 11, 2024	40.61	41.97	40.61	41.58	41.52	4.92%	90,044
Dec 10, 2024	39.44	40.33	39.31	39.63	39.57	-0.08%	26,718
Dec 9, 2024	40.92	41.09	38.60	39.66	39.60	-4.48%	68,158
Dec 6, 2024	39.86	41.52	39.51	41.52	41.46	3.52%	42,515
Dec 5, 2024	40.00	40.79	39.49	40.11	40.05	1.57%	42,957
Dec 4, 2024	38.71	39.88	38.57	39.49	39.43	2.15%	65,716
Dec 3, 2024	38.00	38.66	37.57	38.66	38.60	0.73%	22,367
Dec 2, 2024	37.61	38.72	37.28	38.38	38.32	2.48%	22,347
Nov 29, 2024	36.92	37.85	36.65	37.45	37.40	2.21%	14,198
Nov 27, 2024	35.95	36.96	35.20	36.64	36.59	1.02%	30,661
Nov 26, 2024	36.03	37.41	36.03	36.27	36.22	1.34%	36,043
Nov 25, 2024	39.00	39.00	35.65	35.79	35.74	-7.14%	103,712
Nov 22, 2024	38.48	39.07	38.24	38.54	38.48	-1.08%	43,455
Nov 21, 2024	37.40	39.39	36.89	38.96	38.90	4.17%	112,312
Nov 20, 2024	37.11	37.79	36.15	37.40	37.35	2.80%	69,462
Nov 19, 2024	33.87	36.55	33.87	36.38	36.33	5.91%	44,817
Nov 18, 2024	31.95	34.55	31.52	34.35	34.30	5.63%	52,150
Nov 15, 2024	33.23	33.23	31.93	32.52	32.47	-3.53%	44,530
Nov 14, 2024	33.40	33.95	33.40	33.71	33.66	1.54%	21,504
Nov 13, 2024	32.94	33.63	32.64	33.20	33.15	3.07%	43,361
Nov 12, 2024	31.32	32.35	31.32	32.21	32.16	3.40%	21,941
Nov 11, 2024	30.52	31.26	30.52	31.15	31.10	2.64%	15,791
Nov 8, 2024	30.59	30.60	30.00	30.35	30.31	-0.63%	23,548
Nov 7, 2024	29.62	30.59	29.42	30.54	30.50	4.03%	23,229
Nov 6, 2024	28.81	29.41	27.70	29.36	29.32	4.48%	35,709
Nov 5, 2024	27.72	28.26	27.69	28.10	28.06	1.86%	22,788
Nov 4, 2024	27.33	27.82	27.30	27.59	27.55	-0.02%	3,355
Nov 1, 2024	27.16	28.04	27.16	27.60	27.56	-0.31%	8,624
Oct 31, 2024	27.52	27.90	27.47	27.68	27.64	0.85%	12,099
Oct 30, 2024	27.73	27.89	27.40	27.45	27.41	-1.66%	7,171
Oct 29, 2024	27.61	27.99	27.11	27.91	27.87	2.79%	6,809
Oct 28, 2024	27.80	27.80	27.05	27.16	27.12	-1.41%	23,546
Oct 25, 2024	27.60	28.51	27.49	27.55	27.50	-0.13%	11,444
Oct 24, 2024	27.35	27.65	26.98	27.58	27.54	1.40%	13,273
Oct 23, 2024	28.00	28.00	26.84	27.20	27.16	-3.92%	57,325
Oct 22, 2024	28.51	28.72	28.05	28.31	28.27	-2.18%	13,987
Oct 21, 2024	28.38	28.99	27.75	28.94	28.90	3.10%	50,505
Oct 18, 2024	26.42	28.40	26.42	28.07	28.03	21.99%	210,390
Oct 17, 2024	24.40	24.43	22.86	23.01	22.98	-5.04%	182,379
Oct 16, 2024	24.19	24.38	24.03	24.23	24.19	-1.30%	17,382
Oct 15, 2024	25.00	25.00	24.34	24.55	24.51	-2.54%	16,994
Oct 14, 2024	25.90	25.96	24.90	25.19	25.15	-2.59%	10,682
Oct 11, 2024	26.27	26.38	25.58	25.86	25.82	-1.60%	6,670
Oct 10, 2024	25.88	26.67	25.83	26.28	26.24	0.94%	7,519
Oct 9, 2024	25.44	26.09	25.44	26.04	26.00	1.30%	5,750
Oct 8, 2024	24.88	25.85	24.88	25.70	25.66	5.86%	10,614
Oct 7, 2024	25.32	25.32	24.28	24.28	24.24	-5.14%	3,208
Oct 4, 2024	24.96	25.64	24.96	25.59	25.56	3.71%	2,367