T-Rex 2X Long NFLX Daily Target ETF (NFLU)
BATS: NFLU · Real-Time Price · USD
34.37
-0.06 (-0.19%)
Mar 6, 2026, 4:00 PM EST - Market closed
NFLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.43 | 34.93 | 33.32 | 34.37 | 34.37 | -0.19% | 20,292 |
| Mar 5, 2026 | 34.08 | 35.10 | 33.81 | 34.43 | 34.43 | 1.00% | 204,225 |
| Mar 4, 2026 | 33.15 | 34.85 | 33.00 | 34.09 | 34.09 | 1.82% | 365,885 |
| Mar 3, 2026 | 32.24 | 34.00 | 31.90 | 33.48 | 33.48 | 1.27% | 414,715 |
| Mar 2, 2026 | 31.97 | 33.73 | 31.92 | 33.06 | 33.06 | 1.44% | 935,745 |
| Feb 27, 2026 | 31.40 | 32.83 | 29.17 | 32.59 | 32.59 | 27.45% | 2,242,078 |
| Feb 26, 2026 | 24.77 | 26.07 | 24.53 | 25.57 | 25.57 | 4.62% | 1,864,161 |
| Feb 25, 2026 | 22.57 | 24.66 | 22.56 | 24.44 | 24.44 | 12.11% | 726,305 |
| Feb 24, 2026 | 20.62 | 21.86 | 20.31 | 21.80 | 21.80 | 5.16% | 257,023 |
| Feb 23, 2026 | 21.80 | 21.80 | 20.17 | 20.73 | 20.73 | -6.75% | 272,549 |
| Feb 20, 2026 | 21.12 | 22.33 | 21.00 | 22.23 | 22.23 | 4.12% | 222,130 |
| Feb 19, 2026 | 21.78 | 22.27 | 21.13 | 21.35 | 21.35 | -2.38% | 207,693 |
| Feb 18, 2026 | 21.47 | 22.07 | 20.99 | 21.87 | 21.87 | 2.39% | 166,928 |
| Feb 17, 2026 | 21.14 | 21.83 | 20.43 | 21.36 | 21.36 | 0.42% | 172,742 |
| Feb 13, 2026 | 20.81 | 21.48 | 20.60 | 21.27 | 21.27 | 2.31% | 148,301 |
| Feb 12, 2026 | 22.66 | 22.66 | 20.43 | 20.79 | 20.79 | -9.45% | 746,087 |
| Feb 11, 2026 | 24.36 | 24.53 | 22.88 | 22.96 | 22.96 | -6.32% | 586,299 |
| Feb 10, 2026 | 24.66 | 25.94 | 24.44 | 24.51 | 24.51 | 1.87% | 369,064 |
| Feb 9, 2026 | 24.52 | 24.52 | 23.13 | 24.06 | 24.06 | -1.84% | 298,072 |
| Feb 6, 2026 | 23.81 | 24.65 | 23.60 | 24.51 | 24.51 | 3.37% | 452,326 |
| Feb 5, 2026 | 24.11 | 25.13 | 23.58 | 23.71 | 23.71 | 1.59% | 422,285 |
| Feb 4, 2026 | 23.23 | 24.07 | 22.88 | 23.34 | 23.34 | 0.52% | 280,564 |
| Feb 3, 2026 | 24.67 | 24.72 | 23.06 | 23.22 | 23.22 | -7.01% | 336,361 |
| Feb 2, 2026 | 25.29 | 26.45 | 24.85 | 24.97 | 24.97 | -1.77% | 220,294 |
| Jan 30, 2026 | 25.03 | 25.71 | 25.00 | 25.42 | 25.42 | 1.03% | 221,492 |
| Jan 29, 2026 | 26.00 | 26.00 | 24.75 | 25.16 | 25.16 | -3.64% | 208,139 |
| Jan 28, 2026 | 26.63 | 27.25 | 25.94 | 26.11 | 26.11 | -2.25% | 205,267 |
| Jan 27, 2026 | 26.55 | 26.74 | 25.69 | 26.71 | 26.71 | -0.52% | 221,989 |
| Jan 26, 2026 | 27.65 | 27.65 | 26.65 | 26.85 | 26.85 | -0.92% | 253,310 |
| Jan 23, 2026 | 25.47 | 27.27 | 25.36 | 27.10 | 27.10 | 5.82% | 438,691 |
| Jan 22, 2026 | 26.50 | 26.50 | 25.20 | 25.61 | 25.61 | -3.87% | 516,964 |
| Jan 21, 2026 | 24.86 | 26.77 | 24.59 | 26.64 | 26.64 | -4.86% | 1,469,453 |
| Jan 20, 2026 | 29.24 | 29.61 | 27.81 | 28.00 | 28.00 | -1.69% | 817,623 |
| Jan 16, 2026 | 28.66 | 28.80 | 28.26 | 28.48 | 28.48 | -0.42% | 201,570 |
| Jan 15, 2026 | 29.12 | 29.66 | 28.33 | 28.60 | 28.60 | -0.76% | 210,130 |
| Jan 14, 2026 | 30.65 | 30.73 | 28.42 | 28.82 | 28.82 | -3.71% | 324,282 |
| Jan 13, 2026 | 29.52 | 30.50 | 29.20 | 29.93 | 29.93 | 1.56% | 294,844 |
| Jan 12, 2026 | 29.52 | 30.02 | 29.37 | 29.47 | 29.47 | 0.07% | 156,390 |
| Jan 9, 2026 | 29.89 | 29.89 | 28.73 | 29.45 | 29.45 | -2.48% | 337,601 |
| Jan 8, 2026 | 30.18 | 30.65 | 29.55 | 30.20 | 30.20 | -0.40% | 176,705 |
| Jan 7, 2026 | 30.91 | 31.45 | 29.89 | 30.32 | 30.32 | 0.07% | 184,876 |
| Jan 6, 2026 | 30.87 | 30.88 | 29.67 | 30.30 | 30.30 | -1.78% | 506,184 |
| Jan 5, 2026 | 30.55 | 31.61 | 30.45 | 30.85 | 30.85 | 0.92% | 195,332 |
| Jan 2, 2026 | 32.75 | 32.75 | 30.42 | 30.57 | 30.57 | -5.76% | 246,805 |
| Dec 31, 2025 | 32.39 | 32.85 | 32.11 | 32.44 | 32.44 | -0.15% | 106,103 |
| Dec 30, 2025 | 32.40 | 32.63 | 32.24 | 32.49 | 32.49 | -0.79% | 75,148 |
| Dec 29, 2025 | 32.72 | 33.33 | 32.44 | 32.75 | 32.75 | -0.76% | 99,372 |
| Dec 26, 2025 | 32.30 | 33.17 | 32.22 | 33.00 | 33.00 | 1.57% | 141,117 |
| Dec 24, 2025 | 32.18 | 32.49 | 31.81 | 32.49 | 32.49 | 0.22% | 105,410 |
| Dec 23, 2025 | 32.35 | 32.59 | 31.93 | 32.42 | 32.42 | 0.56% | 200,884 |
| Dec 22, 2025 | 33.33 | 33.33 | 32.01 | 32.24 | 32.24 | -2.36% | 592,670 |
| Dec 19, 2025 | 32.63 | 33.82 | 32.47 | 33.02 | 33.02 | 0.21% | 292,041 |
| Dec 18, 2025 | 33.57 | 34.08 | 32.55 | 32.95 | 32.95 | -1.55% | 605,484 |
| Dec 17, 2025 | 34.07 | 35.11 | 33.17 | 33.47 | 33.47 | 0.78% | 655,446 |
| Dec 16, 2025 | 32.75 | 33.41 | 32.39 | 33.21 | 33.21 | 1.22% | 469,500 |
| Dec 15, 2025 | 34.43 | 34.44 | 32.55 | 32.81 | 32.81 | -2.84% | 196,741 |
| Dec 12, 2025 | 33.84 | 34.91 | 33.35 | 33.77 | 33.77 | 2.18% | 313,202 |
| Dec 11, 2025 | 32.98 | 33.50 | 32.15 | 33.05 | 33.05 | 2.74% | 282,211 |
| Dec 10, 2025 | 35.00 | 35.19 | 31.89 | 32.17 | 32.17 | -8.23% | 270,523 |
| Dec 9, 2025 | 35.07 | 35.34 | 34.07 | 35.06 | 35.06 | -0.11% | 224,971 |
| Dec 8, 2025 | 37.41 | 37.41 | 33.92 | 35.10 | 35.10 | -6.54% | 536,079 |
| Dec 5, 2025 | 36.73 | 41.03 | 35.85 | 37.55 | 37.55 | -6.13% | 520,120 |
| Dec 4, 2025 | 40.42 | 40.42 | 38.82 | 40.00 | 40.00 | -0.97% | 141,503 |
| Dec 3, 2025 | 42.93 | 42.93 | 38.78 | 40.39 | 40.39 | -10.44% | 300,794 |
| Dec 2, 2025 | 45.15 | 45.18 | 43.50 | 45.10 | 45.10 | 0.74% | 35,679 |
| Dec 1, 2025 | 42.90 | 45.00 | 42.86 | 44.77 | 44.77 | 2.50% | 55,316 |
| Nov 28, 2025 | 42.79 | 43.82 | 42.73 | 43.68 | 43.68 | 2.54% | 28,146 |
| Nov 26, 2025 | 41.98 | 43.10 | 41.80 | 42.60 | 42.60 | 3.60% | 127,861 |
| Nov 25, 2025 | 42.29 | 42.44 | 40.71 | 41.12 | 41.12 | -4.77% | 173,740 |
| Nov 24, 2025 | 41.21 | 43.97 | 40.38 | 43.18 | 43.18 | 5.24% | 182,188 |
| Nov 21, 2025 | 41.42 | 42.92 | 40.80 | 41.03 | 41.03 | -3.50% | 189,833 |
| Nov 20, 2025 | 45.66 | 45.70 | 42.04 | 42.52 | 42.52 | -7.02% | 135,617 |
| Nov 19, 2025 | 48.55 | 48.55 | 44.75 | 45.73 | 45.73 | -7.26% | 106,405 |
| Nov 18, 2025 | 46.14 | 50.30 | 45.73 | 49.31 | 49.31 | 6.93% | 169,574 |
| Nov 17, 2025 | 46.38 | 47.56 | 45.69 | 46.12 | 46.12 | -1.99% | 67,994 |
| Nov 14, 2025 | 49.79 | 49.79 | 46.73 | 47.05 | 47.05 | -7.33% | 206,612 |
| Nov 13, 2025 | 51.10 | 52.00 | 50.14 | 50.77 | 50.77 | -0.61% | 164,765 |
| Nov 12, 2025 | 49.54 | 51.69 | 48.61 | 51.08 | 51.08 | 3.61% | 155,506 |
| Nov 11, 2025 | 47.80 | 49.50 | 47.80 | 49.30 | 49.30 | 3.18% | 97,138 |
| Nov 10, 2025 | 46.94 | 48.58 | 46.87 | 47.78 | 47.78 | 2.42% | 102,087 |
| Nov 7, 2025 | 45.55 | 46.98 | 44.85 | 46.65 | 46.65 | 1.32% | 75,326 |
| Nov 6, 2025 | 45.81 | 46.57 | 45.09 | 46.04 | 46.04 | -0.26% | 98,808 |
| Nov 5, 2025 | 45.00 | 46.48 | 44.25 | 46.16 | 46.16 | 0.76% | 87,845 |
| Nov 4, 2025 | 46.20 | 46.60 | 45.25 | 45.81 | 45.81 | -1.38% | 84,762 |
| Nov 3, 2025 | 49.09 | 49.09 | 44.27 | 46.45 | 46.45 | -3.43% | 158,593 |
| Oct 31, 2025 | 47.14 | 49.41 | 46.81 | 48.10 | 48.10 | 5.67% | 256,656 |
| Oct 30, 2025 | 46.00 | 47.00 | 45.51 | 45.52 | 45.52 | -1.92% | 212,469 |
| Oct 29, 2025 | 46.65 | 47.25 | 46.24 | 46.41 | 46.41 | -1.38% | 159,266 |
| Oct 28, 2025 | 46.61 | 47.93 | 46.40 | 47.06 | 47.06 | 1.85% | 184,024 |
| Oct 27, 2025 | 46.43 | 46.72 | 45.50 | 46.21 | 46.21 | 0.29% | 220,156 |
| Oct 24, 2025 | 47.90 | 47.90 | 46.07 | 46.07 | 46.07 | -3.96% | 257,811 |
| Oct 23, 2025 | 49.05 | 49.05 | 46.65 | 47.97 | 47.97 | -0.17% | 248,666 |
| Oct 22, 2025 | 50.88 | 51.91 | 47.74 | 48.05 | 48.05 | -20.34% | 518,872 |
| Oct 21, 2025 | 60.56 | 60.75 | 59.31 | 60.32 | 60.32 | 0.63% | 389,183 |
| Oct 20, 2025 | 57.18 | 60.72 | 57.18 | 59.94 | 59.94 | 6.62% | 182,625 |
| Oct 17, 2025 | 54.34 | 56.65 | 54.34 | 56.22 | 56.22 | 2.40% | 55,932 |
| Oct 16, 2025 | 57.61 | 57.99 | 54.26 | 54.90 | 54.90 | -2.93% | 85,687 |
| Oct 15, 2025 | 57.51 | 58.20 | 56.56 | 56.56 | 56.56 | -2.15% | 33,140 |
| Oct 14, 2025 | 58.13 | 58.65 | 56.67 | 57.80 | 57.80 | -0.91% | 42,836 |
| Oct 13, 2025 | 58.76 | 59.33 | 57.21 | 58.33 | 58.33 | 0.09% | 63,290 |