Direxion Daily NFLX Bull 2X ETF (NFXL)

NASDAQ: NFXL · Real-Time Price · USD

27.30

-1.41 (-4.91%)

At close: Apr 21, 2026, 4:00 PM EDT

27.63

+0.33 (1.21%)

Pre-market: Apr 22, 2026, 7:51 AM EDT

NFXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	28.20	28.57	27.21	27.30	27.30	-4.91%	1,343,978
Apr 20, 2026	30.03	30.40	27.90	28.71	28.71	-4.93%	2,058,945
Apr 17, 2026	29.57	31.23	28.70	30.20	30.20	-19.42%	4,917,307
Apr 16, 2026	37.42	38.37	36.80	37.48	37.48	0.03%	1,718,900
Apr 15, 2026	36.35	37.62	35.67	37.47	37.47	2.46%	641,398
Apr 14, 2026	34.36	36.73	34.36	36.57	36.57	6.00%	821,458
Apr 13, 2026	34.50	34.80	33.70	34.50	34.50	0.29%	493,472
Apr 10, 2026	34.12	34.42	33.36	34.40	34.40	1.87%	392,423
Apr 9, 2026	32.19	33.93	31.95	33.77	33.77	5.07%	709,849
Apr 8, 2026	32.45	32.63	30.86	32.14	32.14	1.29%	531,546
Apr 7, 2026	31.54	32.38	31.37	31.73	31.73	-0.25%	227,493
Apr 6, 2026	33.16	34.18	31.18	31.81	31.81	0.92%	568,930
Apr 2, 2026	29.46	31.62	29.46	31.52	31.52	6.09%	559,748
Apr 1, 2026	30.31	30.74	28.92	29.71	29.71	-1.20%	513,553
Mar 31, 2026	28.50	30.14	28.46	30.07	30.07	6.82%	482,598
Mar 30, 2026	28.02	29.08	27.76	28.15	28.15	-1.19%	305,511
Mar 27, 2026	29.30	29.75	28.07	28.49	28.49	0.11%	420,977
Mar 26, 2026	27.43	29.93	27.05	28.46	28.46	2.28%	606,998
Mar 25, 2026	27.44	27.91	27.19	27.83	27.83	2.98%	415,061
Mar 24, 2026	27.99	28.68	26.93	27.02	27.02	-5.79%	366,046
Mar 23, 2026	27.76	29.07	27.76	28.68	28.49	3.28%	237,296
Mar 20, 2026	27.42	27.83	27.08	27.77	27.59	-0.07%	304,842
Mar 19, 2026	29.33	30.20	27.17	27.79	27.61	-6.15%	413,331
Mar 18, 2026	29.35	29.97	28.90	29.61	29.41	0.51%	198,302
Mar 17, 2026	29.88	30.64	29.20	29.46	29.26	-1.70%	373,769
Mar 16, 2026	30.14	30.49	29.46	29.97	29.77	-0.20%	288,596
Mar 13, 2026	29.56	30.24	29.36	30.03	29.83	2.21%	466,099
Mar 12, 2026	29.69	30.10	29.17	29.38	29.19	-1.21%	272,569
Mar 11, 2026	31.36	31.75	29.66	29.74	29.54	-4.28%	574,622
Mar 10, 2026	31.75	31.93	30.68	31.07	30.86	-2.82%	515,051
Mar 9, 2026	31.63	32.35	30.87	31.97	31.76	-1.66%	821,107
Mar 6, 2026	32.80	33.01	31.45	32.51	32.29	-0.25%	681,170
Mar 5, 2026	32.08	33.26	31.95	32.59	32.37	1.15%	745,551
Mar 4, 2026	31.28	32.95	31.27	32.22	32.01	1.61%	1,410,158
Mar 3, 2026	30.52	32.15	30.14	31.71	31.50	1.47%	1,624,649
Mar 2, 2026	30.04	31.89	30.04	31.25	31.04	1.46%	2,195,495
Feb 27, 2026	29.58	31.01	27.54	30.80	30.60	27.69%	5,619,647
Feb 26, 2026	23.28	24.64	23.15	24.12	23.96	4.33%	2,444,147
Feb 25, 2026	21.37	23.30	21.30	23.12	22.97	12.02%	1,347,732
Feb 24, 2026	19.41	20.65	19.18	20.64	20.50	5.36%	792,499
Feb 23, 2026	20.54	20.54	19.07	19.59	19.46	-6.71%	1,066,789
Feb 20, 2026	19.93	21.10	19.83	21.00	20.86	4.12%	567,298
Feb 19, 2026	20.50	21.04	19.97	20.17	20.04	-2.37%	596,014
Feb 18, 2026	20.27	20.84	19.83	20.66	20.52	2.38%	607,048
Feb 17, 2026	20.01	20.62	19.30	20.18	20.05	0.25%	772,461
Feb 13, 2026	19.68	20.28	19.40	20.13	20.00	2.44%	617,404
Feb 12, 2026	21.37	21.37	19.30	19.65	19.52	-9.41%	2,084,310
Feb 11, 2026	23.00	23.27	21.60	21.69	21.55	-6.31%	1,136,786
Feb 10, 2026	23.41	24.50	23.06	23.15	23.00	1.89%	1,187,349
Feb 9, 2026	23.10	23.10	21.84	22.72	22.57	-1.90%	999,046