Skip to main content
logo
Direxion Daily NFLX Bear 1X ETF (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
15.95
-0.52 (-3.16%)
At close: Apr 2, 2026, 4:00 PM EDT
16.01
+0.06 (0.40%)
After-hours: Apr 2, 2026, 5:18 PM EDT

NFXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202616.5616.5615.9515.9515.95-3.16%65,776
Apr 1, 202616.3016.6516.2116.4716.470.56%19,805
Mar 31, 202616.8516.8516.3616.3816.38-3.32%68,824
Mar 30, 202617.0117.0416.6816.9416.940.55%37,099
Mar 27, 202616.7016.9216.5416.8516.85-0.12%129,463
Mar 26, 202617.1717.1716.6316.8716.87-1.06%39,586
Mar 25, 202617.0917.2517.0317.0517.05-1.61%50,403
Mar 24, 202617.0217.3316.9917.3317.332.06%19,669
Mar 23, 202617.2717.2716.8716.9816.90-1.51%34,631
Mar 20, 202617.3117.4317.2417.2417.16-0.08%22,337
Mar 19, 202616.6117.3916.5917.2517.173.32%40,218
Mar 18, 202616.7316.9016.6216.7016.62-0.45%21,626
Mar 17, 202616.5916.8316.4416.7816.700.69%15,117
Mar 16, 202616.5616.7016.4816.6616.580.18%19,977
Mar 13, 202616.7116.7916.5516.6316.55-1.07%140,403
Mar 12, 202616.7216.8416.6216.8116.730.82%109,644
Mar 11, 202616.2316.7016.2016.6716.592.07%65,542
Mar 10, 202616.1416.4316.1416.3416.261.33%37,038
Mar 9, 202616.1216.3616.0916.1216.040.81%89,592
Mar 6, 202615.9116.2515.9015.9915.910.26%75,159
Mar 5, 202615.9716.1115.8515.9515.87-0.63%60,896
Mar 4, 202616.3216.3215.8816.0515.97-0.99%91,762
Mar 3, 202616.4616.5816.1016.2116.13-0.61%131,503
Mar 2, 202616.6016.6016.1416.3116.23-0.61%100,178
Feb 27, 202616.9017.6916.3316.4116.33-13.77%465,155
Feb 26, 202619.4319.4518.8419.0318.94-2.32%179,351
Feb 25, 202620.1420.1719.3919.4819.39-5.94%402,339
Feb 24, 202621.3621.5020.7120.7120.61-2.75%36,316
Feb 23, 202621.0721.5321.0521.3021.203.45%53,512
Feb 20, 202621.1421.1420.5720.5920.49-2.05%36,656
Feb 19, 202620.8121.1120.5921.0220.921.30%49,128
Feb 18, 202621.2021.2020.6920.7520.65-1.34%49,063
Feb 17, 202621.2821.4820.8221.0320.93-0.19%40,025
Feb 13, 202621.3421.4020.9721.0720.97-1.24%37,645
Feb 12, 202620.5521.4820.5521.3421.234.87%46,217
Feb 11, 202619.7820.4119.7720.3420.253.03%27,394
Feb 10, 202619.6419.7519.1319.7519.65-0.83%89,396
Feb 9, 202619.8920.3119.8819.9119.821.00%69,865
Feb 6, 202620.0820.0819.6919.7119.62-1.68%43,390
Feb 5, 202619.8620.1119.4720.0519.95-0.93%82,645
Feb 4, 202620.2820.4519.9220.2420.14-0.19%31,872
Feb 3, 202619.8720.3519.7520.2820.183.37%31,079
Feb 2, 202619.4819.6419.0919.6219.520.91%175,201
Jan 30, 202619.4919.5519.3619.4419.34-0.32%14,401
Jan 29, 202619.2019.6619.2019.5019.411.88%254,372
Jan 28, 202619.0019.2318.8619.1419.050.98%44,379
Jan 27, 202619.1819.3018.9518.9618.860.24%74,332
Jan 26, 202618.7218.9818.7218.9118.820.53%131,437
Jan 23, 202619.4519.4518.8018.8118.72-3.15%208,619
Jan 22, 202619.0719.5219.0719.4219.332.20%59,977