Skip to main content
logo
Direxion Daily NFLX Bear 1X ETF (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
20.89
-0.91 (-4.18%)
At close: Jun 26, 2026, 4:00 PM EDT
20.87
-0.02 (-0.09%)
After-hours: Jun 26, 2026, 5:15 PM EDT

NFXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.5221.5220.5020.8920.89-4.18%65,635
Jun 25, 202621.7321.8021.2121.8021.801.37%27,797
Jun 24, 202621.2321.5321.1721.5121.501.44%16,270
Jun 23, 202621.0421.2720.9321.2021.200.09%28,620
Jun 22, 202620.5321.5320.3521.3321.186.04%68,507
Jun 18, 202620.1320.4320.0220.1219.98-0.74%27,432
Jun 17, 202620.0020.2919.8920.2720.122.32%32,139
Jun 16, 202619.2120.0219.2119.8119.673.48%39,628
Jun 15, 202619.3519.3619.1219.1419.01-1.58%12,438
Jun 12, 202619.1119.6119.1119.4519.311.28%12,188
Jun 11, 202619.3319.4619.1519.2019.070.96%18,229
Jun 10, 202619.0119.2718.8819.0218.89-0.62%6,456
Jun 9, 202619.0419.1719.0219.1419.001.35%9,918
Jun 8, 202619.1619.1618.8218.8818.75-0.52%13,866
Jun 5, 202618.9119.2518.8818.9818.85-0.76%11,933
Jun 4, 202618.7719.1518.7119.1318.990.04%11,855
Jun 3, 202618.7619.2018.7619.1218.982.15%27,224
Jun 2, 202618.2218.7218.2218.7218.592.94%32,816
Jun 1, 202618.2318.2917.9118.1818.050.15%24,844
May 29, 202618.1518.2018.0718.1618.030.45%9,320
May 28, 202617.9918.2217.9718.0717.951.08%12,182
May 27, 202617.9617.9717.6517.8817.760.52%6,089
May 26, 202617.8017.8517.6417.7917.661.05%17,374
May 22, 202617.4617.6617.4617.6017.480.81%14,121
May 21, 202617.7317.7517.2717.4617.34-1.34%12,459
May 20, 202617.7417.7817.6117.7017.571.44%33,292
May 19, 202617.1717.5617.0717.4517.330.39%40,538
May 18, 202618.0618.0617.3617.3817.26-2.99%15,418
May 15, 202617.7017.9817.5217.9217.79-0.15%20,663
May 14, 202617.7517.9417.6417.9417.820.86%14,150
May 13, 202617.9518.0617.7017.7917.670.04%18,611
May 12, 202618.1018.1117.4717.7817.66-2.62%121,823
May 11, 202618.0118.3117.8818.2618.132.41%34,500
May 8, 202617.8117.8917.7617.8317.710.93%15,094
May 7, 202617.4917.6717.4917.6717.54-0.05%4,365
May 6, 202617.9217.9517.6417.6817.55-0.33%18,800
May 5, 202617.1417.7917.1417.7417.613.46%37,018
May 4, 202616.9317.1416.9217.1417.021.09%8,975
May 1, 202616.5416.9616.5416.9616.841.80%40,257
Apr 30, 202617.1117.1816.5616.6616.54-1.62%38,996
Apr 29, 202617.0617.1416.8316.9316.820.20%15,249
Apr 28, 202617.0617.2716.8916.9016.78-0.98%22,591
Apr 27, 202616.9717.0716.8017.0716.951.11%13,713
Apr 24, 202616.9516.9816.7316.8816.760.59%74,356
Apr 23, 202616.5916.9316.5116.7816.660.35%81,116
Apr 22, 202616.7416.7816.6216.7216.60-0.66%144,431
Apr 21, 202616.6016.8416.4816.8316.722.40%52,700
Apr 20, 202616.1116.6516.0316.4416.322.68%109,189
Apr 17, 202616.1416.3315.8316.0115.909.76%222,606
Apr 16, 202614.6614.7314.4614.5914.48-0.14%316,650