Skip to main content
Direxion Daily NFLX Bear 1X Shares (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
13.77
-0.13 (-0.94%)
At close: Jun 16, 2025, 4:00 PM
13.85
+0.08 (0.58%)
Pre-market: Jun 17, 2025, 4:53 AM EDT

NFXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202513.8413.8713.7613.7713.77-0.94%96,339
Jun 13, 202513.9414.0213.8313.9013.900.29%120,687
Jun 12, 202513.8213.9113.7013.8613.860.29%107,342
Jun 11, 202514.0514.0713.7113.8213.82-1.22%140,536
Jun 10, 202513.7914.2513.7813.9913.991.67%340,906
Jun 9, 202513.5713.7913.5713.7613.761.25%177,019
Jun 6, 202513.4013.6413.4013.5913.590.89%145,739
Jun 5, 202513.5513.5913.3413.4713.47-0.88%611,404
Jun 4, 202513.7713.7713.5513.5913.59-1.74%215,307
Jun 3, 202513.7813.9013.7013.8313.83-204,109
Jun 2, 202514.0214.0713.8113.8313.83-0.79%184,267
May 30, 202514.0514.2513.9013.9413.94-1.83%246,116
May 29, 202513.9314.3013.9314.2014.201.94%204,370
May 28, 202513.8913.9413.8613.9313.930.22%92,625
May 27, 202514.0814.1013.8913.9013.90-2.11%166,478
May 23, 202514.2514.2614.1314.2014.200.14%213,898
May 22, 202514.0614.1814.0314.1814.180.57%162,478
May 21, 202514.1414.1613.8814.1014.10-0.14%337,538
May 20, 202514.1914.2414.0914.1214.120.07%139,526
May 19, 202514.3114.3214.1014.1114.110.14%192,699
May 16, 202514.0814.2314.0514.0914.09-1.12%223,647
May 15, 202514.6214.6214.1414.2514.25-2.33%404,478
May 14, 202514.8814.8814.5614.5914.59-1.08%282,211
May 13, 202515.0515.1614.6214.7514.75-2.51%393,044
May 12, 202514.9115.2214.8815.1315.132.72%942,166
May 9, 202514.6514.8314.6114.7314.730.34%363,357
May 8, 202514.4714.7514.4514.6814.681.03%557,190
May 7, 202514.7614.7614.4314.5314.53-1.62%622,469
May 6, 202514.9114.9114.6414.7714.77-0.34%707,077
May 5, 202515.0715.1514.6814.8214.821.86%1,847,460
May 2, 202514.8114.8314.5014.5514.55-2.09%874,195
May 1, 202514.9815.0914.7014.8614.86-578,721
Apr 30, 202515.0915.2314.8214.8614.86-0.40%273,604
Apr 29, 202515.2415.3214.8914.9214.92-1.39%237,678
Apr 28, 202515.2215.4815.0715.1315.13-0.79%205,058
Apr 25, 202515.3415.3715.1715.2515.25-0.46%137,437
Apr 24, 202516.0516.0515.2415.3215.32-4.19%331,469
Apr 23, 202516.0016.2715.8415.9915.99-1.17%211,533
Apr 22, 202516.7716.7715.7316.1816.18-4.99%525,123
Apr 21, 202517.0917.3016.5117.0317.03-1.79%407,904
Apr 17, 202517.3617.6017.1017.3417.34-0.86%770,585
Apr 16, 202517.2017.7017.1617.4917.491.63%157,722
Apr 15, 202517.7617.7616.9217.2117.21-4.97%499,079
Apr 14, 202518.0618.3017.8018.1118.11-1.31%106,838
Apr 11, 202518.3718.5317.9218.3518.350.44%48,504
Apr 10, 202518.1218.7717.9118.2718.272.07%108,492
Apr 9, 202519.8619.8617.7517.9017.90-8.16%133,120
Apr 8, 202518.5519.8718.3519.4919.49-0.20%169,836
Apr 7, 202520.4220.6218.6919.5319.53-1.51%419,783
Apr 4, 202519.0519.8818.8919.8319.836.73%223,848