Direxion Daily NFLX Bear 1X Shares (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
15.32
-0.67 (-4.19%)
At close: Apr 24, 2025, 4:00 PM
15.32
0.00 (0.00%)
Pre-market: Apr 25, 2025, 4:57 AM EDT
NFXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.75 | 15.75 | 15.24 | 15.24 | - | -4.69% | 323,478 |
| Apr 23, 2025 | 16.00 | 16.27 | 15.84 | 15.99 | 15.99 | -1.17% | 211,533 |
| Apr 22, 2025 | 16.77 | 16.77 | 15.73 | 16.18 | 16.18 | -4.99% | 525,123 |
| Apr 21, 2025 | 17.09 | 17.30 | 16.51 | 17.03 | 17.03 | -1.79% | 407,904 |
| Apr 17, 2025 | 17.36 | 17.60 | 17.10 | 17.34 | 17.34 | -0.86% | 770,585 |
| Apr 16, 2025 | 17.20 | 17.70 | 17.16 | 17.49 | 17.49 | 1.63% | 157,722 |
| Apr 15, 2025 | 17.76 | 17.76 | 16.92 | 17.21 | 17.21 | -4.97% | 499,079 |
| Apr 14, 2025 | 18.06 | 18.30 | 17.80 | 18.11 | 18.11 | -1.31% | 106,838 |
| Apr 11, 2025 | 18.37 | 18.53 | 17.92 | 18.35 | 18.35 | 0.44% | 48,504 |
| Apr 10, 2025 | 18.12 | 18.77 | 17.91 | 18.27 | 18.27 | 2.07% | 108,492 |
| Apr 9, 2025 | 19.86 | 19.86 | 17.75 | 17.90 | 17.90 | -8.16% | 133,120 |
| Apr 8, 2025 | 18.55 | 19.87 | 18.35 | 19.49 | 19.49 | -0.20% | 169,836 |
| Apr 7, 2025 | 20.42 | 20.62 | 18.69 | 19.53 | 19.53 | -1.51% | 419,783 |
| Apr 4, 2025 | 19.05 | 19.88 | 18.89 | 19.83 | 19.83 | 6.73% | 223,848 |
| Apr 3, 2025 | 18.73 | 18.75 | 18.04 | 18.58 | 18.58 | 2.03% | 130,564 |
| Apr 2, 2025 | 18.51 | 18.51 | 17.95 | 18.21 | 18.21 | -0.87% | 67,958 |
| Apr 1, 2025 | 18.41 | 18.66 | 18.33 | 18.37 | 18.37 | 0.55% | 45,448 |
| Mar 31, 2025 | 18.50 | 18.88 | 18.27 | 18.27 | 18.27 | 0.16% | 220,542 |
| Mar 28, 2025 | 17.57 | 18.31 | 17.55 | 18.24 | 18.24 | 4.53% | 126,537 |
| Mar 27, 2025 | 17.55 | 17.63 | 17.27 | 17.45 | 17.45 | -0.74% | 43,100 |
| Mar 26, 2025 | 17.20 | 17.63 | 17.17 | 17.58 | 17.58 | 2.81% | 64,036 |
| Mar 25, 2025 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | -3.66% | 122,823 |
| Mar 24, 2025 | 17.75 | 18.08 | 17.66 | 17.75 | 17.59 | -1.00% | 81,249 |
| Mar 21, 2025 | 18.18 | 18.22 | 17.89 | 17.93 | 17.77 | -1.05% | 52,443 |
| Mar 20, 2025 | 18.13 | 18.19 | 17.85 | 18.12 | 17.96 | 0.95% | 122,025 |
| Mar 19, 2025 | 18.46 | 18.63 | 17.80 | 17.95 | 17.79 | -3.13% | 81,068 |
| Mar 18, 2025 | 18.27 | 18.73 | 18.22 | 18.53 | 18.37 | 2.26% | 82,562 |
| Mar 17, 2025 | 18.33 | 18.38 | 17.78 | 18.12 | 17.96 | -3.51% | 160,916 |
| Mar 14, 2025 | 19.17 | 19.17 | 18.76 | 18.78 | 18.61 | -3.20% | 87,744 |
| Mar 13, 2025 | 18.85 | 19.42 | 18.80 | 19.40 | 19.23 | 3.41% | 77,770 |
| Mar 12, 2025 | 18.76 | 19.17 | 18.65 | 18.76 | 18.59 | -2.75% | 33,253 |
| Mar 11, 2025 | 19.97 | 19.97 | 18.95 | 19.29 | 19.12 | -3.41% | 76,226 |
| Mar 10, 2025 | 19.77 | 20.20 | 19.68 | 19.97 | 19.79 | 2.78% | 116,040 |
| Mar 7, 2025 | 19.40 | 20.07 | 19.15 | 19.43 | 19.26 | 1.78% | 119,576 |
| Mar 6, 2025 | 17.91 | 19.20 | 17.91 | 19.09 | 18.92 | 8.47% | 81,819 |
| Mar 5, 2025 | 17.91 | 17.92 | 17.51 | 17.60 | 17.44 | -1.73% | 37,478 |
| Mar 4, 2025 | 18.05 | 18.34 | 17.65 | 17.91 | 17.75 | 0.06% | 52,423 |
| Mar 3, 2025 | 17.69 | 18.04 | 17.52 | 17.90 | 17.74 | 0.90% | 41,689 |
| Feb 28, 2025 | 17.99 | 18.14 | 17.73 | 17.74 | 17.58 | -1.82% | 41,862 |
| Feb 27, 2025 | 17.43 | 18.10 | 17.41 | 18.07 | 17.91 | 2.61% | 47,504 |
| Feb 26, 2025 | 17.74 | 17.74 | 17.40 | 17.61 | 17.45 | -1.12% | 32,338 |
| Feb 25, 2025 | 17.63 | 18.20 | 17.56 | 17.81 | 17.65 | 1.14% | 93,603 |
| Feb 24, 2025 | 17.24 | 17.65 | 17.17 | 17.61 | 17.45 | 1.44% | 55,409 |
| Feb 21, 2025 | 16.98 | 17.40 | 16.90 | 17.36 | 17.21 | 2.24% | 60,609 |
| Feb 20, 2025 | 16.71 | 17.11 | 16.71 | 16.98 | 16.83 | 1.68% | 78,344 |
| Feb 19, 2025 | 16.91 | 16.97 | 16.68 | 16.70 | 16.55 | -0.65% | 58,905 |
| Feb 18, 2025 | 16.44 | 16.98 | 16.44 | 16.81 | 16.66 | 2.31% | 124,662 |
| Feb 14, 2025 | 16.63 | 16.72 | 16.36 | 16.43 | 16.28 | -1.50% | 142,609 |
| Feb 13, 2025 | 16.90 | 16.90 | 16.65 | 16.68 | 16.53 | -1.48% | 92,405 |
| Feb 12, 2025 | 17.33 | 17.42 | 16.92 | 16.93 | 16.78 | -1.91% | 44,360 |