Direxion Daily NFLX Bear 1X Shares (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
19.43
-0.15 (-0.77%)
At close: Dec 20, 2024, 4:00 PM
19.27
-0.16 (-0.81%)
After-hours: Dec 20, 2024, 4:20 PM EST
NFXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.75 | 19.75 | 19.19 | 19.43 | 19.43 | -0.77% | 10,282 |
| Dec 19, 2024 | 19.39 | 19.62 | 19.39 | 19.58 | 19.58 | -1.31% | 61,160 |
| Dec 18, 2024 | 19.25 | 19.87 | 19.20 | 19.84 | 19.84 | 3.06% | 15,563 |
| Dec 17, 2024 | 19.21 | 19.25 | 19.04 | 19.25 | 19.25 | 0.47% | 4,587 |
| Dec 16, 2024 | 19.03 | 19.16 | 19.03 | 19.16 | 19.16 | -0.26% | 3,919 |
| Dec 13, 2024 | 19.13 | 19.36 | 19.13 | 19.21 | 19.21 | 0.84% | 8,777 |
| Dec 12, 2024 | 18.93 | 19.11 | 18.91 | 19.05 | 19.05 | 1.17% | 7,747 |
| Dec 11, 2024 | 19.04 | 19.10 | 18.75 | 18.83 | 18.83 | -2.54% | 12,283 |
| Dec 10, 2024 | 19.32 | 19.34 | 19.11 | 19.32 | 19.32 | -0.05% | 5,753 |
| Dec 9, 2024 | 19.09 | 19.43 | 19.00 | 19.33 | 19.33 | 2.22% | 4,113 |
| Dec 6, 2024 | 19.20 | 19.20 | 18.91 | 18.91 | 18.91 | -1.61% | 4,483 |
| Dec 5, 2024 | 19.22 | 19.36 | 19.05 | 19.22 | 19.22 | -0.88% | 9,399 |
| Dec 4, 2024 | 19.59 | 19.59 | 19.23 | 19.39 | 19.39 | -0.97% | 9,172 |
| Dec 3, 2024 | 19.74 | 19.74 | 19.53 | 19.58 | 19.58 | -0.31% | 6,123 |
| Dec 2, 2024 | 19.65 | 19.71 | 19.58 | 19.64 | 19.64 | -1.31% | 6,963 |
| Nov 29, 2024 | 20.06 | 20.06 | 19.80 | 19.90 | 19.90 | -0.90% | 3,030 |
| Nov 27, 2024 | 20.29 | 20.47 | 20.02 | 20.08 | 20.08 | -0.64% | 50,368 |
| Nov 26, 2024 | 20.12 | 20.21 | 19.96 | 20.21 | 20.21 | -0.54% | 4,059 |
| Nov 25, 2024 | 19.69 | 20.37 | 19.68 | 20.32 | 20.32 | 3.41% | 62,877 |
| Nov 22, 2024 | 19.60 | 19.67 | 19.50 | 19.65 | 19.65 | - | 40,647 |
| Nov 21, 2024 | 20.01 | 20.05 | 19.40 | 19.65 | 19.65 | -1.50% | 37,510 |
| Nov 20, 2024 | 20.05 | 20.26 | 19.80 | 19.95 | 19.95 | -1.43% | 18,315 |
| Nov 19, 2024 | 20.86 | 20.88 | 20.17 | 20.24 | 20.24 | -2.97% | 154,605 |
| Nov 18, 2024 | 21.66 | 21.77 | 20.79 | 20.86 | 20.86 | -2.71% | 64,827 |
| Nov 15, 2024 | 21.34 | 21.57 | 21.27 | 21.44 | 21.44 | 1.71% | 35,479 |
| Nov 14, 2024 | 21.05 | 21.15 | 20.97 | 21.08 | 21.08 | -0.75% | 37,189 |
| Nov 13, 2024 | 21.47 | 21.47 | 21.07 | 21.24 | 21.24 | -1.35% | 4,370 |
| Nov 12, 2024 | 21.81 | 21.81 | 21.49 | 21.53 | 21.53 | -1.73% | 3,368 |
| Nov 11, 2024 | 22.02 | 22.02 | 21.84 | 21.91 | 21.91 | -1.31% | 11,381 |
| Nov 8, 2024 | 22.34 | 22.34 | 22.18 | 22.20 | 22.20 | 0.27% | 1,355 |
| Nov 7, 2024 | 22.35 | 22.35 | 22.10 | 22.14 | 22.14 | -2.12% | 1,589 |
| Nov 6, 2024 | 23.10 | 23.10 | 22.62 | 22.62 | 22.62 | -2.04% | 2,300 |
| Nov 5, 2024 | 23.18 | 23.18 | 23.07 | 23.09 | 23.09 | -1.07% | 913 |
| Nov 4, 2024 | 23.35 | 23.35 | 23.19 | 23.34 | 23.34 | 0.21% | 787 |
| Nov 1, 2024 | 23.45 | 23.45 | 23.07 | 23.29 | 23.29 | 0.18% | 3,986 |
| Oct 31, 2024 | 23.32 | 23.33 | 23.23 | 23.25 | 23.25 | -0.43% | 2,043 |
| Oct 30, 2024 | 23.26 | 23.35 | 23.26 | 23.35 | 23.35 | 0.83% | 3,904 |
| Oct 29, 2024 | 23.32 | 23.45 | 23.16 | 23.16 | 23.16 | -1.33% | 2,805 |
| Oct 28, 2024 | 23.29 | 23.47 | 23.29 | 23.47 | 23.47 | 0.73% | 6,565 |
| Oct 25, 2024 | 23.15 | 23.30 | 22.97 | 23.30 | 23.30 | 0.01% | 2,673 |
| Oct 24, 2024 | 23.37 | 23.55 | 23.30 | 23.30 | 23.30 | -0.67% | 14,679 |
| Oct 23, 2024 | 23.15 | 23.62 | 23.11 | 23.46 | 23.46 | 1.85% | 26,281 |
| Oct 22, 2024 | 22.98 | 23.03 | 22.85 | 23.03 | 23.03 | 1.01% | 13,044 |
| Oct 21, 2024 | 23.00 | 23.20 | 22.77 | 22.80 | 22.80 | -1.00% | 36,295 |
| Oct 18, 2024 | 23.99 | 23.99 | 22.94 | 23.03 | 23.03 | -10.90% | 150,351 |
| Oct 17, 2024 | 25.69 | 26.10 | 25.51 | 25.85 | 25.85 | 2.03% | 56,140 |
| Oct 16, 2024 | 25.25 | 25.33 | 25.25 | 25.33 | 25.33 | 0.45% | 827 |
| Oct 15, 2024 | 25.10 | 25.22 | 24.98 | 25.22 | 25.22 | 1.10% | 2,836 |
| Oct 14, 2024 | 24.77 | 24.96 | 24.77 | 24.94 | 24.94 | 1.39% | 4,477 |
| Oct 11, 2024 | 24.15 | 24.78 | 24.15 | 24.60 | 24.60 | 1.13% | 1,313 |
| Oct 10, 2024 | 24.30 | 24.32 | 24.30 | 24.32 | 24.32 | -0.45% | 409 |
| Oct 9, 2024 | 24.54 | 24.54 | 24.44 | 24.44 | 24.44 | -0.87% | 1,260 |
| Oct 8, 2024 | 24.80 | 24.80 | 24.60 | 24.65 | 24.65 | -2.70% | 2,415 |
| Oct 7, 2024 | 25.51 | 25.51 | 25.08 | 25.34 | 25.34 | 2.57% | 9,962 |
| Oct 4, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.81% | 90 |