Direxion Daily NFLX Bear 1X Shares (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
14.46
+0.30 (2.15%)
At close: Jul 31, 2025, 4:00 PM
14.46
0.00 (-0.03%)
After-hours: Jul 31, 2025, 5:24 PM EDT
NFXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.16 | 14.30 | 14.11 | 14.28 | - | 0.81% | 99,232 |
| Jul 30, 2025 | 14.35 | 14.36 | 14.15 | 14.16 | 14.16 | -1.29% | 81,821 |
| Jul 29, 2025 | 14.25 | 14.41 | 14.23 | 14.35 | 14.35 | 0.53% | 229,786 |
| Jul 28, 2025 | 14.21 | 14.34 | 13.99 | 14.27 | 14.27 | 0.56% | 262,256 |
| Jul 25, 2025 | 14.19 | 14.26 | 14.11 | 14.19 | 14.19 | 0.09% | 111,858 |
| Jul 24, 2025 | 14.20 | 14.40 | 14.16 | 14.18 | 14.18 | -0.23% | 501,838 |
| Jul 23, 2025 | 14.08 | 14.26 | 14.05 | 14.21 | 14.21 | 0.92% | 311,759 |
| Jul 22, 2025 | 13.63 | 14.10 | 13.62 | 14.08 | 14.08 | 3.68% | 273,361 |
| Jul 21, 2025 | 13.95 | 13.99 | 13.55 | 13.58 | 13.58 | -1.95% | 308,397 |
| Jul 18, 2025 | 13.47 | 13.94 | 13.47 | 13.85 | 13.85 | 4.14% | 825,859 |
| Jul 17, 2025 | 13.40 | 13.49 | 13.15 | 13.30 | 13.30 | -0.92% | 988,067 |
| Jul 16, 2025 | 13.24 | 13.44 | 13.23 | 13.42 | 13.42 | 0.78% | 109,011 |
| Jul 15, 2025 | 13.34 | 13.50 | 13.24 | 13.32 | 13.32 | 0.23% | 103,192 |
| Jul 14, 2025 | 13.51 | 13.51 | 13.22 | 13.29 | 13.29 | -1.48% | 160,028 |
| Jul 11, 2025 | 13.36 | 13.62 | 13.36 | 13.49 | 13.49 | 0.52% | 121,015 |
| Jul 10, 2025 | 13.12 | 13.45 | 13.04 | 13.42 | 13.42 | 2.84% | 154,075 |
| Jul 9, 2025 | 13.14 | 13.26 | 13.03 | 13.05 | 13.05 | -0.84% | 75,503 |
| Jul 8, 2025 | 13.02 | 13.32 | 13.01 | 13.16 | 13.16 | 1.15% | 155,811 |
| Jul 7, 2025 | 13.00 | 13.14 | 13.00 | 13.01 | 13.01 | 0.62% | 114,655 |
| Jul 3, 2025 | 13.02 | 13.11 | 12.89 | 12.93 | 12.93 | -0.84% | 86,714 |
| Jul 2, 2025 | 12.94 | 13.18 | 12.91 | 13.04 | 13.04 | 0.62% | 289,629 |
| Jul 1, 2025 | 12.59 | 13.07 | 12.55 | 12.96 | 12.96 | 3.43% | 713,457 |
| Jun 30, 2025 | 12.65 | 12.70 | 12.52 | 12.53 | 12.53 | -1.42% | 252,299 |
| Jun 27, 2025 | 12.85 | 12.89 | 12.62 | 12.71 | 12.71 | -1.09% | 578,892 |
| Jun 26, 2025 | 13.12 | 13.12 | 12.84 | 12.85 | 12.85 | -2.36% | 163,669 |
| Jun 25, 2025 | 13.06 | 13.17 | 12.93 | 13.16 | 13.16 | 0.23% | 142,500 |
| Jun 24, 2025 | 13.30 | 13.38 | 13.08 | 13.13 | 13.13 | -2.52% | 191,438 |
| Jun 23, 2025 | 13.66 | 13.87 | 13.46 | 13.47 | 13.39 | -1.68% | 138,270 |
| Jun 20, 2025 | 13.72 | 13.78 | 13.53 | 13.70 | 13.62 | -0.87% | 66,538 |
| Jun 18, 2025 | 13.69 | 13.82 | 13.60 | 13.82 | 13.74 | - | 85,313 |
| Jun 17, 2025 | 13.72 | 13.85 | 13.69 | 13.82 | 13.74 | 0.36% | 36,057 |
| Jun 16, 2025 | 13.84 | 13.87 | 13.76 | 13.77 | 13.69 | -0.94% | 96,339 |
| Jun 13, 2025 | 13.94 | 14.02 | 13.83 | 13.90 | 13.82 | 0.29% | 120,687 |
| Jun 12, 2025 | 13.82 | 13.91 | 13.70 | 13.86 | 13.78 | 0.29% | 107,342 |
| Jun 11, 2025 | 14.05 | 14.07 | 13.71 | 13.82 | 13.74 | -1.22% | 140,536 |
| Jun 10, 2025 | 13.79 | 14.25 | 13.78 | 13.99 | 13.91 | 1.67% | 340,906 |
| Jun 9, 2025 | 13.57 | 13.79 | 13.57 | 13.76 | 13.68 | 1.25% | 177,019 |
| Jun 6, 2025 | 13.40 | 13.64 | 13.40 | 13.59 | 13.51 | 0.89% | 145,739 |
| Jun 5, 2025 | 13.55 | 13.59 | 13.34 | 13.47 | 13.39 | -0.88% | 611,404 |
| Jun 4, 2025 | 13.77 | 13.77 | 13.55 | 13.59 | 13.51 | -1.74% | 215,307 |
| Jun 3, 2025 | 13.78 | 13.90 | 13.70 | 13.83 | 13.75 | - | 204,109 |
| Jun 2, 2025 | 14.02 | 14.07 | 13.81 | 13.83 | 13.75 | -0.79% | 184,267 |
| May 30, 2025 | 14.05 | 14.25 | 13.90 | 13.94 | 13.86 | -1.83% | 246,116 |
| May 29, 2025 | 13.93 | 14.30 | 13.93 | 14.20 | 14.11 | 1.94% | 204,370 |
| May 28, 2025 | 13.89 | 13.94 | 13.86 | 13.93 | 13.85 | 0.22% | 92,625 |
| May 27, 2025 | 14.08 | 14.10 | 13.89 | 13.90 | 13.82 | -2.11% | 166,478 |
| May 23, 2025 | 14.25 | 14.26 | 14.13 | 14.20 | 14.11 | 0.14% | 213,898 |
| May 22, 2025 | 14.06 | 14.18 | 14.03 | 14.18 | 14.09 | 0.57% | 162,478 |
| May 21, 2025 | 14.14 | 14.16 | 13.88 | 14.10 | 14.01 | -0.14% | 337,538 |
| May 20, 2025 | 14.19 | 14.24 | 14.09 | 14.12 | 14.03 | 0.07% | 139,526 |