Direxion Daily NFLX Bear 1X Shares (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
13.61
+0.01 (0.08%)
At close: Oct 13, 2025, 4:00 PM EDT
13.65
+0.04 (0.29%)
After-hours: Oct 13, 2025, 7:53 PM EDT
NFXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 13.61 | 13.74 | 13.50 | 13.61 | 13.61 | 0.04% | 49,577 |
| Oct 10, 2025 | 13.45 | 13.62 | 13.30 | 13.60 | 13.60 | 0.99% | 159,014 |
| Oct 9, 2025 | 13.69 | 13.69 | 13.40 | 13.47 | 13.47 | -1.32% | 99,741 |
| Oct 8, 2025 | 13.83 | 13.90 | 13.62 | 13.65 | 13.65 | -1.87% | 160,108 |
| Oct 7, 2025 | 14.05 | 14.05 | 13.81 | 13.91 | 13.91 | -2.51% | 125,450 |
| Oct 6, 2025 | 14.33 | 14.49 | 14.26 | 14.27 | 14.27 | -0.84% | 131,528 |
| Oct 3, 2025 | 14.27 | 14.51 | 14.22 | 14.39 | 14.39 | 0.86% | 225,902 |
| Oct 2, 2025 | 14.29 | 14.60 | 14.26 | 14.27 | 14.27 | 0.61% | 409,274 |
| Oct 1, 2025 | 14.13 | 14.24 | 14.07 | 14.18 | 14.18 | 2.52% | 326,422 |
| Sep 30, 2025 | 13.78 | 14.06 | 13.78 | 13.83 | 13.83 | 0.55% | 74,923 |
| Sep 29, 2025 | 13.73 | 13.93 | 13.55 | 13.76 | 13.76 | 0.45% | 85,852 |
| Sep 26, 2025 | 13.80 | 13.80 | 13.69 | 13.70 | 13.70 | -0.11% | 8,707 |
| Sep 25, 2025 | 13.81 | 13.87 | 13.63 | 13.71 | 13.71 | -0.29% | 41,286 |
| Sep 24, 2025 | 13.62 | 13.87 | 13.62 | 13.75 | 13.75 | 1.18% | 65,646 |
| Sep 23, 2025 | 13.53 | 13.70 | 13.50 | 13.59 | 13.59 | -0.75% | 18,048 |
| Sep 22, 2025 | 13.69 | 13.85 | 13.68 | 13.69 | 13.48 | -0.20% | 62,972 |
| Sep 19, 2025 | 13.87 | 13.92 | 13.68 | 13.72 | 13.51 | -1.51% | 77,606 |
| Sep 18, 2025 | 13.76 | 13.95 | 13.65 | 13.93 | 13.72 | 1.90% | 68,806 |
| Sep 17, 2025 | 13.80 | 13.92 | 13.63 | 13.67 | 13.46 | -2.50% | 84,764 |
| Sep 16, 2025 | 13.92 | 14.03 | 13.90 | 14.02 | 13.80 | 0.14% | 58,802 |
| Sep 15, 2025 | 14.18 | 14.33 | 13.93 | 14.00 | 13.78 | -0.92% | 114,603 |
| Sep 12, 2025 | 14.00 | 14.20 | 13.91 | 14.13 | 13.91 | 1.15% | 99,999 |
| Sep 11, 2025 | 13.54 | 14.08 | 13.54 | 13.97 | 13.75 | 3.73% | 221,174 |
| Sep 10, 2025 | 13.29 | 13.49 | 13.29 | 13.47 | 13.26 | 1.26% | 107,882 |
| Sep 9, 2025 | 13.42 | 13.48 | 13.30 | 13.30 | 13.10 | -1.59% | 107,544 |
| Sep 8, 2025 | 13.52 | 13.62 | 13.43 | 13.52 | 13.31 | -0.07% | 110,871 |
| Sep 5, 2025 | 13.31 | 13.56 | 13.31 | 13.53 | 13.32 | 1.08% | 111,191 |
| Sep 4, 2025 | 13.79 | 13.79 | 13.37 | 13.38 | 13.17 | -2.68% | 94,569 |
| Sep 3, 2025 | 13.95 | 13.95 | 13.72 | 13.75 | 13.54 | -0.70% | 60,470 |
| Sep 2, 2025 | 14.03 | 14.21 | 13.83 | 13.85 | 13.63 | -0.48% | 128,403 |
| Aug 29, 2025 | 13.67 | 14.00 | 13.67 | 13.91 | 13.70 | 1.97% | 134,430 |
| Aug 28, 2025 | 13.75 | 13.83 | 13.58 | 13.65 | 13.43 | -0.55% | 98,027 |
| Aug 27, 2025 | 13.77 | 13.84 | 13.69 | 13.72 | 13.51 | 0.07% | 59,669 |
| Aug 26, 2025 | 13.73 | 13.85 | 13.69 | 13.71 | 13.50 | -0.48% | 125,594 |
| Aug 25, 2025 | 14.01 | 14.01 | 13.62 | 13.78 | 13.56 | -1.18% | 176,371 |
| Aug 22, 2025 | 13.90 | 14.01 | 13.85 | 13.94 | 13.73 | 0.22% | 146,081 |
| Aug 21, 2025 | 13.89 | 14.00 | 13.75 | 13.91 | 13.70 | 0.65% | 39,355 |
| Aug 20, 2025 | 13.75 | 14.05 | 13.73 | 13.82 | 13.61 | 0.07% | 152,887 |
| Aug 19, 2025 | 13.57 | 14.04 | 13.57 | 13.81 | 13.60 | 2.60% | 185,672 |
| Aug 18, 2025 | 13.55 | 13.58 | 13.42 | 13.46 | 13.25 | -0.52% | 59,858 |
| Aug 15, 2025 | 13.64 | 13.65 | 13.46 | 13.53 | 13.32 | -0.70% | 115,275 |
| Aug 14, 2025 | 13.86 | 13.89 | 13.47 | 13.63 | 13.42 | -2.12% | 274,600 |
| Aug 13, 2025 | 13.58 | 13.94 | 13.58 | 13.92 | 13.71 | 1.64% | 122,872 |
| Aug 12, 2025 | 13.70 | 13.89 | 13.63 | 13.70 | 13.48 | -0.50% | 82,659 |
| Aug 11, 2025 | 13.80 | 13.94 | 13.71 | 13.76 | 13.55 | -0.58% | 305,499 |
| Aug 8, 2025 | 14.17 | 14.20 | 13.81 | 13.84 | 13.63 | -2.60% | 399,778 |
| Aug 7, 2025 | 14.11 | 14.34 | 14.10 | 14.21 | 13.99 | -0.08% | 245,944 |
| Aug 6, 2025 | 14.54 | 14.54 | 14.19 | 14.23 | 14.01 | -2.67% | 229,253 |
| Aug 5, 2025 | 14.37 | 14.65 | 14.34 | 14.62 | 14.39 | 2.02% | 165,998 |
| Aug 4, 2025 | 14.31 | 14.43 | 14.26 | 14.33 | 14.10 | -1.10% | 169,119 |