Direxion Daily NFLX Bear 1X Shares (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
13.01
+0.08 (0.62%)
Jul 7, 2025, 4:00 PM - Market closed
NFXS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 13.00 | 13.14 | 13.00 | 13.01 | 13.01 | 0.62% | 114,655 |
Jul 3, 2025 | 13.02 | 13.11 | 12.89 | 12.93 | 12.93 | -0.84% | 86,714 |
Jul 2, 2025 | 12.94 | 13.18 | 12.91 | 13.04 | 13.04 | 0.62% | 289,629 |
Jul 1, 2025 | 12.59 | 13.07 | 12.55 | 12.96 | 12.96 | 3.43% | 713,457 |
Jun 30, 2025 | 12.65 | 12.70 | 12.52 | 12.53 | 12.53 | -1.42% | 252,299 |
Jun 27, 2025 | 12.85 | 12.89 | 12.62 | 12.71 | 12.71 | -1.09% | 578,892 |
Jun 26, 2025 | 13.12 | 13.12 | 12.84 | 12.85 | 12.85 | -2.36% | 163,669 |
Jun 25, 2025 | 13.06 | 13.17 | 12.93 | 13.16 | 13.16 | 0.23% | 142,500 |
Jun 24, 2025 | 13.30 | 13.38 | 13.08 | 13.13 | 13.13 | -2.52% | 191,438 |
Jun 23, 2025 | 13.66 | 13.87 | 13.46 | 13.47 | 13.39 | -1.68% | 138,270 |
Jun 20, 2025 | 13.72 | 13.78 | 13.53 | 13.70 | 13.62 | -0.87% | 66,538 |
Jun 18, 2025 | 13.69 | 13.82 | 13.60 | 13.82 | 13.74 | - | 85,313 |
Jun 17, 2025 | 13.72 | 13.85 | 13.69 | 13.82 | 13.74 | 0.36% | 36,057 |
Jun 16, 2025 | 13.84 | 13.87 | 13.76 | 13.77 | 13.69 | -0.94% | 96,339 |
Jun 13, 2025 | 13.94 | 14.02 | 13.83 | 13.90 | 13.82 | 0.29% | 120,687 |
Jun 12, 2025 | 13.82 | 13.91 | 13.70 | 13.86 | 13.78 | 0.29% | 107,342 |
Jun 11, 2025 | 14.05 | 14.07 | 13.71 | 13.82 | 13.74 | -1.22% | 140,536 |
Jun 10, 2025 | 13.79 | 14.25 | 13.78 | 13.99 | 13.91 | 1.67% | 340,906 |
Jun 9, 2025 | 13.57 | 13.79 | 13.57 | 13.76 | 13.68 | 1.25% | 177,019 |
Jun 6, 2025 | 13.40 | 13.64 | 13.40 | 13.59 | 13.51 | 0.89% | 145,739 |
Jun 5, 2025 | 13.55 | 13.59 | 13.34 | 13.47 | 13.39 | -0.88% | 611,404 |
Jun 4, 2025 | 13.77 | 13.77 | 13.55 | 13.59 | 13.51 | -1.74% | 215,307 |
Jun 3, 2025 | 13.78 | 13.90 | 13.70 | 13.83 | 13.75 | - | 204,109 |
Jun 2, 2025 | 14.02 | 14.07 | 13.81 | 13.83 | 13.75 | -0.79% | 184,267 |
May 30, 2025 | 14.05 | 14.25 | 13.90 | 13.94 | 13.86 | -1.83% | 246,116 |
May 29, 2025 | 13.93 | 14.30 | 13.93 | 14.20 | 14.11 | 1.94% | 204,370 |
May 28, 2025 | 13.89 | 13.94 | 13.86 | 13.93 | 13.85 | 0.22% | 92,625 |
May 27, 2025 | 14.08 | 14.10 | 13.89 | 13.90 | 13.82 | -2.11% | 166,478 |
May 23, 2025 | 14.25 | 14.26 | 14.13 | 14.20 | 14.11 | 0.14% | 213,898 |
May 22, 2025 | 14.06 | 14.18 | 14.03 | 14.18 | 14.09 | 0.57% | 162,478 |
May 21, 2025 | 14.14 | 14.16 | 13.88 | 14.10 | 14.01 | -0.14% | 337,538 |
May 20, 2025 | 14.19 | 14.24 | 14.09 | 14.12 | 14.03 | 0.07% | 139,526 |
May 19, 2025 | 14.31 | 14.32 | 14.10 | 14.11 | 14.02 | 0.14% | 192,699 |
May 16, 2025 | 14.08 | 14.23 | 14.05 | 14.09 | 14.00 | -1.12% | 223,647 |
May 15, 2025 | 14.62 | 14.62 | 14.14 | 14.25 | 14.16 | -2.33% | 404,478 |
May 14, 2025 | 14.88 | 14.88 | 14.56 | 14.59 | 14.50 | -1.08% | 282,211 |
May 13, 2025 | 15.05 | 15.16 | 14.62 | 14.75 | 14.66 | -2.51% | 393,044 |
May 12, 2025 | 14.91 | 15.22 | 14.88 | 15.13 | 15.04 | 2.72% | 942,166 |
May 9, 2025 | 14.65 | 14.83 | 14.61 | 14.73 | 14.64 | 0.34% | 363,357 |
May 8, 2025 | 14.47 | 14.75 | 14.45 | 14.68 | 14.59 | 1.03% | 557,190 |
May 7, 2025 | 14.76 | 14.76 | 14.43 | 14.53 | 14.44 | -1.62% | 622,469 |
May 6, 2025 | 14.91 | 14.91 | 14.64 | 14.77 | 14.68 | -0.34% | 707,077 |
May 5, 2025 | 15.07 | 15.15 | 14.68 | 14.82 | 14.73 | 1.86% | 1,847,460 |
May 2, 2025 | 14.81 | 14.83 | 14.50 | 14.55 | 14.46 | -2.09% | 874,195 |
May 1, 2025 | 14.98 | 15.09 | 14.70 | 14.86 | 14.77 | - | 578,721 |
Apr 30, 2025 | 15.09 | 15.23 | 14.82 | 14.86 | 14.77 | -0.40% | 273,604 |
Apr 29, 2025 | 15.24 | 15.32 | 14.89 | 14.92 | 14.83 | -1.39% | 237,678 |
Apr 28, 2025 | 15.22 | 15.48 | 15.07 | 15.13 | 15.04 | -0.79% | 205,058 |
Apr 25, 2025 | 15.34 | 15.37 | 15.17 | 15.25 | 15.16 | -0.46% | 137,437 |
Apr 24, 2025 | 16.05 | 16.05 | 15.24 | 15.32 | 15.23 | -4.19% | 331,469 |