Skip to main content
logo
Direxion Daily NFLX Bear 1X ETF (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
17.90
-0.04 (-0.24%)
May 15, 2026, 11:21 AM EDT - Market open

NFXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202617.7517.9417.6417.9417.940.85%14,150
May 13, 202617.9518.0617.7017.7917.790.04%18,611
May 12, 202618.1018.1117.4717.7817.78-2.62%121,823
May 11, 202618.0118.3117.8818.2618.262.41%34,500
May 8, 202617.8117.8917.7617.8317.830.93%15,094
May 7, 202617.4917.6717.4917.6717.67-0.06%4,365
May 6, 202617.9217.9517.6417.6817.68-0.33%18,800
May 5, 202617.1417.7917.1417.7417.743.46%37,018
May 4, 202616.9317.1416.9217.1417.141.08%8,975
May 1, 202616.5416.9616.5416.9616.961.80%40,257
Apr 30, 202617.1117.1816.5616.6616.66-1.62%38,996
Apr 29, 202617.0617.1416.8316.9316.930.20%15,249
Apr 28, 202617.0617.2716.8916.9016.90-0.98%22,591
Apr 27, 202616.9717.0716.8017.0717.071.11%13,713
Apr 24, 202616.9516.9816.7316.8816.880.59%74,356
Apr 23, 202616.5916.9316.5116.7816.780.35%81,116
Apr 22, 202616.7416.7816.6216.7216.72-0.66%144,431
Apr 21, 202616.6016.8416.4816.8316.832.40%52,700
Apr 20, 202616.1116.6516.0316.4416.442.68%109,189
Apr 17, 202616.1416.3315.8316.0116.019.76%222,606
Apr 16, 202614.6614.7314.4614.5914.59-0.14%316,650
Apr 15, 202614.9514.9514.6014.6114.61-1.44%28,528
Apr 14, 202615.2415.2414.7614.8214.82-2.92%42,166
Apr 13, 202615.3415.4115.2015.2715.27-0.16%29,720
Apr 10, 202615.4115.4915.2715.2915.29-0.83%19,173
Apr 9, 202615.8315.8515.4015.4215.42-2.70%22,892
Apr 8, 202615.7016.1115.7015.8515.85-0.60%14,760
Apr 7, 202615.9015.9915.8315.9415.940.09%25,867
Apr 6, 202615.5316.0615.4815.9315.93-0.15%46,880
Apr 2, 202616.5616.5615.9515.9515.95-3.16%65,776
Apr 1, 202616.3016.6516.2116.4716.470.56%19,855
Mar 31, 202616.8516.8516.3616.3816.38-3.32%68,836
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, 202616.2316.7016.2016.6716.602.07%65,542
Mar 10, 202616.1416.4316.1416.3416.261.33%37,038
Mar 9, 202616.1216.3616.0916.1216.050.81%89,592
Mar 6, 202615.9116.2515.9015.9915.920.26%75,159
Mar 5, 202615.9716.1115.8515.9515.87-0.63%60,896