Skip to main content
logo
Direxion Daily NFLX Bear 1X Shares (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
14.91
-0.09 (-0.57%)
At close: Nov 7, 2025, 4:00 PM EST
14.85
-0.06 (-0.39%)
After-hours: Nov 7, 2025, 7:58 PM EST

NFXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202515.0715.1214.8614.91--0.57%64,621
Nov 6, 202515.1215.1414.9114.9914.990.23%64,245
Nov 5, 202515.2315.2914.9514.9614.96-0.53%79,256
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, 202513.7613.9513.6513.9313.721.90%68,806
Sep 17, 202513.8013.9213.6313.6713.46-2.50%84,764
Sep 16, 202513.9214.0313.9014.0213.800.14%58,802
Sep 15, 202514.1814.3313.9314.0013.78-0.92%114,603
Sep 12, 202514.0014.2013.9114.1313.911.15%99,999
Sep 11, 202513.5414.0813.5413.9713.753.73%221,174
Sep 10, 202513.2913.4913.2913.4713.261.26%107,882
Sep 9, 202513.4213.4813.3013.3013.10-1.59%107,544
Sep 8, 202513.5213.6213.4313.5213.31-0.07%110,871
Sep 5, 202513.3113.5613.3113.5313.321.08%111,191
Sep 4, 202513.7913.7913.3713.3813.17-2.68%94,569
Sep 3, 202513.9513.9513.7213.7513.54-0.70%60,470
Sep 2, 202514.0314.2113.8313.8513.63-0.48%128,403
Aug 29, 202513.6714.0013.6713.9113.701.97%134,430