Direxion Daily NFLX Bear 1X ETF (NFXS)

NASDAQ: NFXS · Real-Time Price · USD

22.21

+1.53 (7.40%)

At close: Jul 17, 2026, 4:00 PM EDT

22.50

+0.29 (1.31%)

After-hours: Jul 17, 2026, 7:33 PM EDT

NFXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	23.25	23.28	22.07	22.21	22.21	7.40%	244,315
Jul 16, 2026	20.76	21.08	20.67	20.68	20.68	-1.05%	215,477
Jul 15, 2026	20.82	21.02	20.52	20.90	20.90	-0.24%	27,392
Jul 14, 2026	21.18	21.24	20.82	20.95	20.95	0.53%	25,627
Jul 13, 2026	20.77	20.84	20.41	20.84	20.84	-0.62%	17,108
Jul 10, 2026	20.34	21.17	20.34	20.97	20.97	2.84%	21,108
Jul 9, 2026	20.73	20.76	20.36	20.39	20.39	0.31%	15,743
Jul 8, 2026	20.09	20.51	20.09	20.33	20.33	0.75%	34,690
Jul 7, 2026	19.75	20.21	19.75	20.18	20.18	-0.22%	19,720
Jul 6, 2026	20.04	20.29	20.04	20.22	20.22	2.12%	18,679
Jul 2, 2026	20.53	20.53	19.63	19.80	19.80	-4.72%	28,377
Jul 1, 2026	21.21	21.21	20.72	20.78	20.78	-3.80%	21,545
Jun 30, 2026	21.04	21.60	21.02	21.60	21.60	3.31%	35,051
Jun 29, 2026	20.65	20.93	20.33	20.91	20.91	0.09%	30,357
Jun 26, 2026	21.52	21.52	20.50	20.89	20.89	-4.18%	65,635
Jun 25, 2026	21.73	21.80	21.21	21.80	21.80	1.37%	27,797
Jun 24, 2026	21.23	21.53	21.17	21.51	21.50	1.44%	16,270
Jun 23, 2026	21.04	21.27	20.93	21.20	21.20	0.09%	28,620
Jun 22, 2026	20.53	21.53	20.35	21.33	21.18	6.04%	68,507
Jun 18, 2026	20.13	20.43	20.02	20.12	19.98	-0.74%	27,432
Jun 17, 2026	20.00	20.29	19.89	20.27	20.12	2.32%	32,139
Jun 16, 2026	19.21	20.02	19.21	19.81	19.67	3.48%	39,628
Jun 15, 2026	19.35	19.36	19.12	19.14	19.01	-1.58%	12,438
Jun 12, 2026	19.11	19.61	19.11	19.45	19.31	1.28%	12,188
Jun 11, 2026	19.33	19.46	19.15	19.20	19.07	0.96%	18,229
Jun 10, 2026	19.01	19.27	18.88	19.02	18.89	-0.62%	6,456
Jun 9, 2026	19.04	19.17	19.02	19.14	19.00	1.35%	9,918
Jun 8, 2026	19.16	19.16	18.82	18.88	18.75	-0.52%	13,866
Jun 5, 2026	18.91	19.25	18.88	18.98	18.85	-0.76%	11,933
Jun 4, 2026	18.77	19.15	18.71	19.13	18.99	0.04%	11,855
Jun 3, 2026	18.76	19.20	18.76	19.12	18.98	2.15%	27,224
Jun 2, 2026	18.22	18.72	18.22	18.72	18.59	2.94%	32,816
Jun 1, 2026	18.23	18.29	17.91	18.18	18.05	0.15%	24,844
May 29, 2026	18.15	18.20	18.07	18.16	18.03	0.45%	9,320
May 28, 2026	17.99	18.22	17.97	18.07	17.95	1.08%	12,182
May 27, 2026	17.96	17.97	17.65	17.88	17.76	0.52%	6,089
May 26, 2026	17.80	17.85	17.64	17.79	17.66	1.05%	17,374
May 22, 2026	17.46	17.66	17.46	17.60	17.48	0.81%	14,121
May 21, 2026	17.73	17.75	17.27	17.46	17.34	-1.34%	12,459
May 20, 2026	17.74	17.78	17.61	17.70	17.57	1.44%	33,292
May 19, 2026	17.17	17.56	17.07	17.45	17.33	0.39%	40,538
May 18, 2026	18.06	18.06	17.36	17.38	17.26	-2.99%	15,418
May 15, 2026	17.70	17.98	17.52	17.92	17.79	-0.15%	20,663
May 14, 2026	17.75	17.94	17.64	17.94	17.82	0.86%	14,150
May 13, 2026	17.95	18.06	17.70	17.79	17.67	0.04%	18,611
May 12, 2026	18.10	18.11	17.47	17.78	17.66	-2.62%	121,823
May 11, 2026	18.01	18.31	17.88	18.26	18.13	2.41%	34,500
May 8, 2026	17.81	17.89	17.76	17.83	17.71	0.93%	15,094
May 7, 2026	17.49	17.67	17.49	17.67	17.54	-0.05%	4,365
May 6, 2026	17.92	17.95	17.64	17.68	17.55	-0.33%	18,800