Skip to main content
logo
Direxion Daily NFLX Bear 1X Shares (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
16.63
-0.18 (-1.07%)
At close: Mar 13, 2026, 4:00 PM EDT
16.64
+0.01 (0.03%)
After-hours: Mar 13, 2026, 7:31 PM EDT

NFXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202616.7116.7916.5516.6316.63-1.07%140,398
Mar 12, 202616.7216.8416.6216.8116.810.82%109,521
Mar 11, 202616.2316.7016.2016.6716.672.07%65,216
Mar 10, 202616.1416.4316.1416.3416.331.33%36,938
Mar 9, 202616.1216.3616.0916.1216.120.81%89,592
Mar 6, 202615.9116.2515.9015.9915.990.26%75,159
Mar 5, 202615.9716.1115.8515.9515.95-0.63%60,896
Mar 4, 202616.3216.3215.8816.0516.05-0.99%91,762
Mar 3, 202616.4616.5816.1016.2116.21-0.61%131,503
Mar 2, 202616.6016.6016.1416.3116.31-0.61%100,178
Feb 27, 202616.9017.6916.3316.4116.41-13.77%465,155
Feb 26, 202619.4319.4518.8419.0319.03-2.32%179,351
Feb 25, 202620.1420.1719.3919.4819.48-5.94%402,339
Feb 24, 202621.3621.5020.7120.7120.71-2.75%36,316
Feb 23, 202621.0721.5321.0521.3021.303.45%53,512
Feb 20, 202621.1421.1420.5720.5920.59-2.05%36,656
Feb 19, 202620.8121.1120.5921.0221.021.30%49,128
Feb 18, 202621.2021.2020.6920.7520.75-1.34%49,063
Feb 17, 202621.2821.4820.8221.0321.03-0.19%40,025
Feb 13, 202621.3421.4020.9721.0721.07-1.24%37,645
Feb 12, 202620.5521.4820.5521.3421.334.87%46,217
Feb 11, 202619.7820.4119.7720.3420.343.03%27,394
Feb 10, 202619.6419.7519.1319.7519.75-0.83%89,396
Feb 9, 202619.8920.3119.8819.9119.911.00%69,865
Feb 6, 202620.0820.0819.6919.7119.71-1.68%43,390
Feb 5, 202619.8620.1119.4720.0520.05-0.93%82,645
Feb 4, 202620.2820.4519.9220.2420.24-0.19%31,872
Feb 3, 202619.8720.3519.7520.2820.283.37%31,079
Feb 2, 202619.4819.6419.0919.6219.620.91%175,201
Jan 30, 202619.4919.5519.3619.4419.44-0.32%14,401
Jan 29, 202619.2019.6619.2019.5019.501.88%254,372
Jan 28, 202619.0019.2318.8619.1419.140.98%44,379
Jan 27, 202619.1819.3018.9518.9618.960.24%74,332
Jan 26, 202618.7218.9818.7218.9118.910.53%131,437
Jan 23, 202619.4519.4518.8018.8118.81-3.15%208,619
Jan 22, 202619.0719.5219.0719.4219.422.20%59,977
Jan 21, 202619.6119.6218.9919.0019.002.06%255,007
Jan 20, 202618.2018.6318.0718.6218.620.95%133,623
Jan 16, 202618.4518.4818.3918.4518.440.08%60,015
Jan 15, 202618.1118.4518.0818.4318.430.71%20,228
Jan 14, 202617.9518.4017.9518.3018.301.83%37,750
Jan 13, 202618.0718.1717.8317.9717.97-0.93%49,137
Jan 12, 202618.0618.1517.9518.1418.140.11%39,642
Jan 9, 202618.1218.3218.1018.1218.121.20%61,694
Jan 8, 202617.9018.1017.8017.9117.910.20%24,413
Jan 7, 202617.6317.9817.5917.8717.87-0.02%25,776
Jan 6, 202617.7818.0417.7717.8717.870.86%40,822
Jan 5, 202617.7417.7617.5317.7217.72-0.54%36,809
Jan 2, 202617.2117.8217.2117.8217.823.17%52,604
Dec 31, 202517.3117.3817.1817.2717.27-0.06%17,260