Direxion Daily NFLX Bear 1X ETF (NFXS)

NASDAQ: NFXS · Real-Time Price · USD

21.04

-0.57 (-2.65%)

At close: Oct 8, 2026, 4:00 PM EDT

21.08

+0.04 (0.21%)

After-hours: Oct 8, 2026, 7:13 PM EDT

NFXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	21.57	21.57	21.04	21.04	21.04	-2.68%	13,021
Oct 7, 2026	21.86	21.90	21.61	21.62	21.61	-1.43%	2,387
Oct 6, 2026	22.33	22.33	21.93	21.93	21.93	-1.88%	6,476
Oct 5, 2026	22.40	22.56	22.34	22.35	22.35	-0.56%	12,385
Oct 2, 2026	22.25	22.53	22.25	22.48	22.47	1.22%	11,421
Oct 1, 2026	21.69	22.21	21.69	22.21	22.20	2.65%	21,532
Sep 30, 2026	21.54	21.63	21.48	21.63	21.63	0.96%	2,005
Sep 29, 2026	21.35	21.43	21.22	21.43	21.43	-1.55%	5,580
Sep 28, 2026	21.15	21.82	21.15	21.76	21.76	2.69%	6,856
Sep 25, 2026	21.08	21.22	21.05	21.19	21.19	0.94%	5,557
Sep 24, 2026	21.04	21.04	20.91	20.99	20.99	-0.53%	5,902
Sep 23, 2026	20.97	21.14	20.81	21.11	21.10	1.14%	27,214
Sep 22, 2026	20.77	20.96	20.77	20.87	20.87	1.71%	27,213
Sep 21, 2026	21.02	21.06	20.55	20.65	20.52	-2.26%	10,411
Sep 18, 2026	21.24	21.50	20.97	21.13	20.99	4.90%	66,438
Sep 17, 2026	19.81	20.15	19.81	20.14	20.01	1.33%	19,965
Sep 16, 2026	19.63	19.88	19.56	19.87	19.75	1.95%	15,194
Sep 15, 2026	19.19	19.53	19.19	19.49	19.37	3.05%	24,717
Sep 14, 2026	19.31	19.31	18.82	18.92	18.80	-3.76%	15,863
Sep 11, 2026	19.93	19.93	19.63	19.66	19.53	-1.82%	5,767
Sep 10, 2026	20.18	20.27	19.96	20.02	19.89	0.16%	5,836
Sep 9, 2026	19.94	20.01	19.85	19.99	19.86	0.82%	8,005
Sep 8, 2026	19.62	19.98	19.60	19.83	19.70	2.04%	11,846
Sep 4, 2026	18.75	19.43	18.71	19.43	19.31	5.33%	29,625
Sep 3, 2026	18.38	18.65	18.27	18.45	18.33	0.12%	5,262
Sep 2, 2026	18.89	18.89	18.37	18.42	18.31	-2.40%	8,857
Sep 1, 2026	19.02	19.02	18.62	18.88	18.76	0.42%	8,098
Aug 31, 2026	18.87	18.87	18.69	18.80	18.68	0.79%	8,976
Aug 28, 2026	19.02	19.02	18.53	18.65	18.53	-2.22%	9,658
Aug 27, 2026	19.09	19.17	19.03	19.08	18.96	1.94%	23,855
Aug 26, 2026	18.64	18.74	18.57	18.71	18.59	0.97%	9,342
Aug 25, 2026	18.98	18.98	18.51	18.53	18.42	-2.73%	15,126
Aug 24, 2026	19.11	19.11	18.96	19.05	18.93	-0.52%	8,884
Aug 21, 2026	18.95	19.17	18.95	19.15	19.03	0.65%	3,440
Aug 20, 2026	19.03	19.13	18.90	19.03	18.91	0.10%	9,035
Aug 19, 2026	19.54	19.54	18.80	19.01	18.89	-3.05%	17,700
Aug 18, 2026	19.76	19.87	19.30	19.61	19.48	-2.32%	11,160
Aug 17, 2026	19.50	20.18	19.50	20.07	19.95	2.74%	15,217
Aug 14, 2026	19.46	19.60	19.45	19.54	19.42	0.10%	3,823
Aug 13, 2026	20.08	20.28	19.48	19.52	19.40	-5.35%	20,024
Aug 12, 2026	20.54	20.77	20.53	20.62	20.49	0.74%	7,519
Aug 11, 2026	20.09	20.53	19.97	20.47	20.34	1.92%	11,538
Aug 10, 2026	20.75	20.79	20.06	20.09	19.96	-2.71%	10,804
Aug 7, 2026	20.90	20.90	20.57	20.65	20.52	-0.69%	10,729
Aug 6, 2026	20.40	20.92	20.40	20.79	20.66	0.81%	43,683
Aug 5, 2026	20.41	20.90	20.34	20.62	20.49	-0.92%	9,049
Aug 4, 2026	21.15	21.15	20.80	20.81	20.68	-0.35%	12,223
Aug 3, 2026	20.99	21.18	20.75	20.89	20.75	-2.09%	17,991
Jul 31, 2026	21.17	21.51	21.17	21.33	21.20	2.11%	15,724
Jul 30, 2026	21.45	21.63	20.89	20.89	20.76	0.45%	31,840