Direxion Daily NFLX Bull 2X Shares (NFXL)
NASDAQ: NFXL · Real-Time Price · USD
46.03
+0.54 (1.20%)
At close: Nov 7, 2025, 4:00 PM EST
46.26
+0.23 (0.49%)
After-hours: Nov 7, 2025, 7:59 PM EST
NFXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 45.15 | 46.39 | 44.70 | 46.03 | 46.03 | 1.20% | 482,506 |
| Nov 6, 2025 | 45.29 | 46.05 | 44.56 | 45.49 | 45.49 | -0.29% | 522,749 |
| Nov 5, 2025 | 44.53 | 45.85 | 43.65 | 45.62 | 45.62 | 0.98% | 482,576 |
| Nov 4, 2025 | 45.67 | 46.12 | 44.71 | 45.18 | 45.18 | -1.48% | 463,923 |
| Nov 3, 2025 | 48.66 | 48.66 | 43.72 | 45.86 | 45.86 | -3.49% | 1,013,390 |
| Oct 31, 2025 | 46.52 | 48.80 | 46.16 | 47.52 | 47.52 | 5.62% | 1,136,690 |
| Oct 30, 2025 | 45.38 | 46.44 | 44.90 | 44.99 | 44.99 | -2.05% | 952,278 |
| Oct 29, 2025 | 45.99 | 46.63 | 45.68 | 45.93 | 45.93 | -0.73% | 466,214 |
| Oct 28, 2025 | 45.55 | 47.40 | 45.46 | 46.27 | 46.27 | 1.65% | 1,053,721 |
| Oct 27, 2025 | 46.00 | 46.19 | 44.96 | 45.52 | 45.52 | -0.20% | 1,090,534 |
| Oct 24, 2025 | 47.09 | 47.27 | 45.57 | 45.61 | 45.61 | -3.51% | 1,232,783 |
| Oct 23, 2025 | 48.22 | 48.40 | 46.08 | 47.27 | 47.27 | -0.57% | 1,139,917 |
| Oct 22, 2025 | 50.06 | 51.39 | 47.10 | 47.54 | 47.54 | -20.14% | 2,489,657 |
| Oct 21, 2025 | 59.69 | 60.10 | 58.58 | 59.53 | 59.53 | 0.37% | 1,292,129 |
| Oct 20, 2025 | 56.41 | 60.03 | 56.22 | 59.31 | 59.31 | 6.79% | 485,649 |
| Oct 17, 2025 | 54.05 | 55.93 | 53.73 | 55.54 | 55.54 | 2.43% | 186,004 |
| Oct 16, 2025 | 56.66 | 57.30 | 53.47 | 54.22 | 54.22 | -3.35% | 190,173 |
| Oct 15, 2025 | 57.04 | 57.51 | 55.80 | 56.10 | 56.10 | -2.03% | 108,568 |
| Oct 14, 2025 | 56.99 | 58.00 | 56.02 | 57.26 | 57.26 | -0.61% | 123,329 |
| Oct 13, 2025 | 57.92 | 58.67 | 56.31 | 57.61 | 57.61 | -0.14% | 148,192 |
| 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 |