Skip to main content
logo
Direxion Daily NFLX Bear 1X ETF (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
18.98
-0.14 (-0.74%)
At close: Jun 5, 2026, 4:00 PM EDT
18.97
-0.01 (-0.05%)
After-hours: Jun 5, 2026, 6:47 PM EDT

NFXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202618.9119.2518.8818.9818.98-0.76%11,637
Jun 4, 202618.7719.1518.7119.1319.120.04%11,855
Jun 3, 202618.7619.2018.7619.1219.122.15%27,224
Jun 2, 202618.2218.7218.2218.7218.722.94%32,816
Jun 1, 202618.2318.2917.9118.1818.180.15%24,844
May 29, 202618.1518.2018.0718.1618.160.45%9,320
May 28, 202617.9918.2217.9718.0718.071.08%12,182
May 27, 202617.9617.9717.6517.8817.880.52%6,089
May 26, 202617.8017.8517.6417.7917.791.05%17,374
May 22, 202617.4617.6617.4617.6017.600.81%14,121
May 21, 202617.7317.7517.2717.4617.46-1.34%12,459
May 20, 202617.7417.7817.6117.7017.701.44%33,292
May 19, 202617.1717.5617.0717.4517.450.39%40,538
May 18, 202618.0618.0617.3617.3817.38-2.99%15,418
May 15, 202617.7017.9817.5217.9217.92-0.15%20,663
May 14, 202617.7517.9417.6417.9417.940.86%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, 202617.4917.6717.4917.6717.67-0.05%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, 202616.9317.1416.9217.1417.141.09%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, 202615.2415.2414.7614.8214.82-2.91%42,166
Apr 13, 202615.3415.4115.2015.2715.26-0.16%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, 202616.8516.8516.3616.3816.38-3.33%68,836
Mar 30, 202617.0117.0416.6816.9416.940.55%37,099
Mar 27, 202616.7016.9216.5416.8516.85-0.13%129,463
Mar 26, 202617.1717.1716.6316.8716.87-1.06%39,586