Skip to main content
Direxion Daily NFLX Bear 1X Shares (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
18.24
+0.79 (4.53%)
At close: Mar 28, 2025, 4:00 PM
18.35
+0.11 (0.60%)
After-hours: Mar 28, 2025, 6:47 PM EST

NFXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202517.5718.3117.5518.2418.244.53%126,537
Mar 27, 202517.5517.6317.2717.4517.45-0.74%43,100
Mar 26, 202517.2017.6317.1717.5817.582.81%64,036
Mar 25, 202517.5017.5017.1017.1017.10-3.66%122,823
Mar 24, 202517.7518.0817.6617.7517.59-1.00%81,249
Mar 21, 202518.1818.2217.8917.9317.77-1.05%52,443
Mar 20, 202518.1318.1917.8518.1217.960.95%122,025
Mar 19, 202518.4618.6317.8017.9517.79-3.13%81,068
Mar 18, 202518.2718.7318.2218.5318.372.26%82,562
Mar 17, 202518.3318.3817.7818.1217.96-3.51%160,916
Mar 14, 202519.1719.1718.7618.7818.61-3.20%87,744
Mar 13, 202518.8519.4218.8019.4019.233.41%77,770
Mar 12, 202518.7619.1718.6518.7618.59-2.75%33,253
Mar 11, 202519.9719.9718.9519.2919.12-3.41%76,226
Mar 10, 202519.7720.2019.6819.9719.792.78%116,040
Mar 7, 202519.4020.0719.1519.4319.261.78%119,576
Mar 6, 202517.9119.2017.9119.0918.928.47%81,819
Mar 5, 202517.9117.9217.5117.6017.44-1.73%37,478
Mar 4, 202518.0518.3417.6517.9117.750.06%52,423
Mar 3, 202517.6918.0417.5217.9017.740.90%41,689
Feb 28, 202517.9918.1417.7317.7417.58-1.82%41,862
Feb 27, 202517.4318.1017.4118.0717.912.61%47,504
Feb 26, 202517.7417.7417.4017.6117.45-1.12%32,338
Feb 25, 202517.6318.2017.5617.8117.651.14%93,603
Feb 24, 202517.2417.6517.1717.6117.451.44%55,409
Feb 21, 202516.9817.4016.9017.3617.212.24%60,609
Feb 20, 202516.7117.1116.7116.9816.831.68%78,344
Feb 19, 202516.9116.9716.6816.7016.55-0.65%58,905
Feb 18, 202516.4416.9816.4416.8116.662.31%124,662
Feb 14, 202516.6316.7216.3616.4316.28-1.50%142,609
Feb 13, 202516.9016.9016.6516.6816.53-1.48%92,405
Feb 12, 202517.3317.4216.9216.9316.78-1.91%44,360
Feb 11, 202517.0117.3517.0117.2617.111.94%48,670
Feb 10, 202517.0317.0916.8516.9316.78-1.46%51,186
Feb 7, 202517.1017.2616.9517.1817.030.29%70,037
Feb 6, 202517.2817.3117.1217.1316.98-0.46%48,104
Feb 5, 202517.5517.5917.1917.2117.06-1.38%67,415
Feb 4, 202517.6917.7617.2817.4517.29-1.69%126,491
Feb 3, 202517.8518.0317.6217.7517.59-0.17%50,228
Jan 31, 202517.8617.8617.5517.7817.62-0.11%58,934
Jan 30, 202517.7017.8817.4617.8017.640.39%46,314
Jan 29, 202517.7517.9117.5817.7317.57-0.73%32,278
Jan 28, 202517.8918.1017.7817.8617.700.06%29,995
Jan 27, 202517.9118.0717.6717.8517.690.68%65,915
Jan 24, 202517.6117.9017.6117.7317.570.57%63,468
Jan 23, 202518.1018.1017.6017.6317.47-3.08%166,147
Jan 22, 202517.2018.2617.2018.1918.03-9.86%588,568
Jan 21, 202520.2420.4220.0320.1820.00-1.03%335,506
Jan 17, 202520.3720.4720.2920.3920.21-1.78%4,616
Jan 16, 202520.3420.8020.1320.7620.580.48%13,451