Skip to main content
logo
Direxion Daily NFLX Bear 1X Shares (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
15.26
-0.17 (-1.12%)
Nov 28, 2025, 4:00 PM EST - Market closed

NFXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202515.4715.5015.3315.4315.43-1.83%110,999
Nov 25, 202515.3915.7715.3915.7215.722.41%84,710
Nov 24, 202515.7015.8415.2015.3515.35-2.29%150,187
Nov 21, 202515.6615.7815.4015.7115.711.33%362,548
Nov 20, 202514.9515.5514.9115.5015.503.89%172,361
Nov 19, 202514.6115.0914.5414.9214.923.71%63,643
Nov 18, 202514.9615.0314.2814.3914.39-3.62%117,832
Nov 17, 202514.8815.0014.7314.9314.930.98%75,160
Nov 14, 202514.4314.8314.4314.7914.783.70%74,502
Nov 13, 202514.2714.3514.1114.2614.260.19%62,988
Nov 12, 202514.5014.5814.1414.2314.23-1.81%59,868
Nov 11, 202514.7514.7514.4614.4914.49-1.33%33,009
Nov 10, 202514.8414.8914.5914.6914.69-1.47%52,869
Nov 7, 202515.0715.1214.8614.9114.91-0.57%64,867
Nov 6, 202515.1215.1414.9114.9914.990.23%64,245
Nov 5, 202515.2315.2914.9514.9614.96-0.53%79,527
Nov 4, 202514.9815.1314.9115.0415.040.60%116,751
Nov 3, 202514.5315.2714.5314.9514.951.91%127,327
Oct 31, 202514.8414.9114.4814.6714.67-2.81%229,498
Oct 30, 202515.0015.1014.8715.0915.090.96%132,172
Oct 29, 202514.9714.9914.8514.9514.950.36%76,089
Oct 28, 202514.9915.0014.6714.9014.90-0.69%86,942
Oct 27, 202514.9715.0914.9115.0015.00-0.05%51,179
Oct 24, 202514.7715.0114.7615.0115.011.82%113,082
Oct 23, 202514.6514.9414.6114.7414.740.19%200,489
Oct 22, 202514.4114.7614.2914.7114.7110.15%719,267
Oct 21, 202513.3513.4513.2913.3613.36-0.24%416,265
Oct 20, 202513.7213.7413.3013.3913.39-3.23%149,197
Oct 17, 202514.0514.0513.8013.8413.84-1.38%75,188
Oct 16, 202513.7214.1013.6614.0314.031.66%64,937
Oct 15, 202513.6713.8013.6113.8013.801.24%36,428
Oct 14, 202513.7113.7913.5713.6313.630.15%75,595
Oct 13, 202513.6113.7413.5013.6113.610.04%50,046
Oct 10, 202513.4513.6213.3013.6013.600.99%159,014
Oct 9, 202513.6913.6913.4013.4713.47-1.32%99,741
Oct 8, 202513.8313.9013.6213.6513.65-1.87%160,108
Oct 7, 202514.0514.0513.8113.9113.91-2.51%125,450
Oct 6, 202514.3314.4914.2614.2714.27-0.84%131,528
Oct 3, 202514.2714.5114.2214.3914.390.86%225,902
Oct 2, 202514.2914.6014.2614.2714.270.61%409,274
Oct 1, 202514.1314.2414.0714.1814.182.52%326,422
Sep 30, 202513.7814.0613.7813.8313.830.55%74,923
Sep 29, 202513.7313.9313.5513.7613.760.45%85,852
Sep 26, 202513.8013.8013.6913.7013.70-0.11%8,707
Sep 25, 202513.8113.8713.6313.7113.71-0.29%41,286
Sep 24, 202513.6213.8713.6213.7513.751.18%65,646
Sep 23, 202513.5313.7013.5013.5913.59-0.75%18,048
Sep 22, 202513.6913.8513.6813.6913.48-0.20%62,972
Sep 19, 202513.8713.9213.6813.7213.51-1.51%77,606
Sep 18, 202513.7613.9513.6513.9313.711.90%68,806