Skip to main content
logo
Direxion Daily NFLX Bear 1X Shares (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
18.12
+0.21 (1.17%)
At close: Jan 9, 2026, 4:00 PM EST
18.14
+0.02 (0.11%)
After-hours: Jan 9, 2026, 7:40 PM EST

NFXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202618.1218.3218.1018.1218.121.20%61,692
Jan 8, 202617.9018.1017.8017.9117.910.20%23,882
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
Dec 30, 202517.2917.3417.2517.2817.280.47%21,870
Dec 29, 202517.2217.2717.0717.2017.200.37%17,948
Dec 26, 202517.3117.3217.1217.1417.14-0.93%23,222
Dec 24, 202517.4517.4517.2917.3017.30-0.02%9,665
Dec 23, 202517.3517.4417.2717.3017.30-1.31%23,514
Dec 22, 202517.3017.5717.2817.5317.371.28%58,774
Dec 19, 202517.5017.5017.1017.3117.15-0.35%58,126
Dec 18, 202517.1517.4217.0517.3717.210.87%59,400
Dec 17, 202516.9917.2516.7817.2217.06-0.23%232,375
Dec 16, 202517.3617.4717.2117.2617.10-0.81%41,169
Dec 15, 202517.1417.4417.1417.4017.241.52%64,486
Dec 12, 202517.1517.2316.8417.1416.98-1.15%75,437
Dec 11, 202517.3417.5517.2117.3417.18-1.56%100,060
Dec 10, 202516.9017.6316.8717.6117.454.21%227,970
Dec 9, 202516.8117.1116.8116.9016.750.12%217,933
Dec 8, 202516.4717.1216.4716.8816.733.32%332,079
Dec 5, 202516.5816.7015.6416.3416.192.96%419,725
Dec 4, 202515.7816.0615.7815.8715.720.72%107,825
Dec 3, 202515.5516.0015.5215.7615.615.10%165,537
Dec 2, 202515.0715.2314.9614.9914.85-0.20%23,339
Dec 1, 202515.3915.3914.9915.0214.88-1.37%57,779
Nov 28, 202515.3815.4215.2015.2315.09-1.31%37,677
Nov 26, 202515.4715.5015.3315.4315.29-1.83%110,999
Nov 25, 202515.3915.7715.3915.7215.582.41%84,710
Nov 24, 202515.7015.8415.2015.3515.21-2.29%150,187
Nov 21, 202515.6615.7815.4015.7115.571.33%362,548
Nov 20, 202514.9515.5514.9115.5015.363.89%172,361
Nov 19, 202514.6115.0914.5414.9214.793.71%63,643
Nov 18, 202514.9615.0314.2814.3914.26-3.62%117,832
Nov 17, 202514.8815.0014.7314.9314.790.98%75,160
Nov 14, 202514.4314.8314.4314.7914.653.70%74,502
Nov 13, 202514.2714.3514.1114.2614.130.19%62,988
Nov 12, 202514.5014.5814.1414.2314.10-1.81%59,868
Nov 11, 202514.7514.7514.4614.4914.36-1.33%33,009
Nov 10, 202514.8414.8914.5914.6914.55-1.47%52,869
Nov 7, 202515.0715.1214.8614.9114.77-0.57%64,867
Nov 6, 202515.1215.1414.9114.9914.860.23%64,245
Nov 5, 202515.2315.2914.9514.9614.82-0.53%79,527
Nov 4, 202514.9815.1314.9115.0414.900.60%116,751
Nov 3, 202514.5315.2714.5314.9514.811.91%127,327
Oct 31, 202514.8414.9114.4814.6714.53-2.81%229,498
Oct 30, 202515.0015.1014.8715.0914.950.96%132,172
Oct 29, 202514.9714.9914.8514.9514.810.36%76,089