Skip to main content
logo
Direxion Daily NFLX Bear 1X Shares (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
17.31
-0.06 (-0.35%)
At close: Dec 19, 2025, 4:00 PM EST
17.34
+0.03 (0.18%)
After-hours: Dec 19, 2025, 4:54 PM EST

NFXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202517.5017.5017.1017.2817.28-0.51%58,122
Dec 18, 202517.1517.4217.0517.3717.370.87%59,400
Dec 17, 202516.9917.2516.7817.2217.22-0.23%232,375
Dec 16, 202517.3617.4717.2117.2617.26-0.81%41,169
Dec 15, 202517.1417.4417.1417.4017.401.52%64,486
Dec 12, 202517.1517.2316.8417.1417.14-1.15%75,437
Dec 11, 202517.3417.5517.2117.3417.34-1.56%100,060
Dec 10, 202516.9017.6316.8717.6117.614.21%227,970
Dec 9, 202516.8117.1116.8116.9016.900.12%217,933
Dec 8, 202516.4717.1216.4716.8816.883.32%332,079
Dec 5, 202516.5816.7015.6416.3416.342.96%419,725
Dec 4, 202515.7816.0615.7815.8715.870.72%107,825
Dec 3, 202515.5516.0015.5215.7615.765.10%165,537
Dec 2, 202515.0715.2314.9614.9914.99-0.20%23,339
Dec 1, 202515.3915.3914.9915.0215.02-1.37%57,779
Nov 28, 202515.3815.4215.2015.2315.23-1.31%37,677
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