Direxion Daily NFLX Bull 2X Shares (NFXL)
NASDAQ: NFXL · Real-Time Price · USD
31.46
-1.05 (-3.23%)
Mar 9, 2026, 1:49 PM EDT - Market open
NFXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.80 | 33.01 | 31.45 | 32.51 | 32.51 | -0.25% | 661,505 |
| Mar 5, 2026 | 32.08 | 33.26 | 31.95 | 32.59 | 32.59 | 1.15% | 736,915 |
| Mar 4, 2026 | 31.28 | 32.95 | 31.27 | 32.22 | 32.22 | 1.61% | 1,406,613 |
| Mar 3, 2026 | 30.52 | 32.15 | 30.14 | 31.71 | 31.71 | 1.47% | 1,590,715 |
| Mar 2, 2026 | 30.04 | 31.89 | 30.04 | 31.25 | 31.25 | 1.46% | 2,169,624 |
| Feb 27, 2026 | 29.58 | 31.01 | 27.54 | 30.80 | 30.80 | 27.69% | 5,485,650 |
| Feb 26, 2026 | 23.28 | 24.64 | 23.15 | 24.12 | 24.12 | 4.33% | 1,413,337 |
| Feb 25, 2026 | 21.37 | 23.30 | 21.30 | 23.12 | 23.12 | 12.02% | 1,266,710 |
| Feb 24, 2026 | 19.41 | 20.65 | 19.18 | 20.64 | 20.64 | 5.36% | 780,604 |
| Feb 23, 2026 | 20.54 | 20.54 | 19.07 | 19.59 | 19.59 | -6.71% | 1,033,321 |
| Feb 20, 2026 | 19.93 | 21.10 | 19.83 | 21.00 | 21.00 | 4.12% | 555,691 |
| Feb 19, 2026 | 20.50 | 21.04 | 19.97 | 20.17 | 20.17 | -2.37% | 595,501 |
| Feb 18, 2026 | 20.27 | 20.84 | 19.83 | 20.66 | 20.66 | 2.38% | 599,223 |
| Feb 17, 2026 | 20.01 | 20.62 | 19.30 | 20.18 | 20.18 | 0.25% | 748,120 |
| Feb 13, 2026 | 19.68 | 20.28 | 19.40 | 20.13 | 20.13 | 2.44% | 611,695 |
| Feb 12, 2026 | 21.37 | 21.37 | 19.30 | 19.65 | 19.65 | -9.41% | 2,049,374 |
| Feb 11, 2026 | 23.00 | 23.27 | 21.60 | 21.69 | 21.69 | -6.31% | 1,103,896 |
| Feb 10, 2026 | 23.41 | 24.50 | 23.06 | 23.15 | 23.15 | 1.89% | 1,184,068 |
| Feb 9, 2026 | 23.10 | 23.10 | 21.84 | 22.72 | 22.72 | -1.90% | 991,880 |
| Feb 6, 2026 | 22.50 | 23.26 | 22.31 | 23.16 | 23.16 | 3.49% | 974,913 |
| Feb 5, 2026 | 22.69 | 23.74 | 22.22 | 22.38 | 22.38 | 1.45% | 1,079,548 |
| Feb 4, 2026 | 21.90 | 22.73 | 21.54 | 22.06 | 22.06 | 0.46% | 1,039,524 |
| Feb 3, 2026 | 23.22 | 23.34 | 21.75 | 21.96 | 21.96 | -6.91% | 1,031,863 |
| Feb 2, 2026 | 23.89 | 24.97 | 23.52 | 23.59 | 23.59 | -1.50% | 653,688 |
| Jan 30, 2026 | 23.77 | 24.28 | 23.56 | 23.95 | 23.95 | 0.76% | 565,503 |
| Jan 29, 2026 | 24.49 | 24.52 | 23.33 | 23.77 | 23.77 | -3.69% | 900,148 |
| Jan 28, 2026 | 25.26 | 25.73 | 24.49 | 24.68 | 24.68 | -2.22% | 845,854 |
| Jan 27, 2026 | 25.11 | 25.24 | 24.24 | 25.24 | 25.24 | -0.24% | 1,201,374 |
| Jan 26, 2026 | 26.00 | 26.01 | 25.12 | 25.30 | 25.30 | -0.94% | 1,612,385 |
| Jan 23, 2026 | 24.03 | 25.67 | 23.92 | 25.54 | 25.54 | 5.84% | 1,747,966 |
| Jan 22, 2026 | 24.96 | 24.96 | 23.78 | 24.13 | 24.13 | -4.17% | 1,751,799 |
| Jan 21, 2026 | 23.48 | 25.27 | 23.15 | 25.18 | 25.18 | -4.59% | 3,986,353 |
| Jan 20, 2026 | 27.42 | 27.96 | 26.23 | 26.39 | 26.39 | -1.64% | 3,039,750 |
| Jan 16, 2026 | 27.04 | 27.12 | 26.69 | 26.83 | 26.83 | -0.26% | 904,800 |
| Jan 15, 2026 | 27.41 | 27.98 | 26.72 | 26.90 | 26.90 | -0.96% | 942,166 |
| Jan 14, 2026 | 28.88 | 29.08 | 26.84 | 27.16 | 27.16 | -4.13% | 1,481,936 |
| Jan 13, 2026 | 27.77 | 28.82 | 27.52 | 28.33 | 28.33 | 1.98% | 1,080,998 |
| Jan 12, 2026 | 27.95 | 28.31 | 27.70 | 27.78 | 27.78 | 0.07% | 704,355 |
| Jan 9, 2026 | 28.10 | 28.10 | 27.05 | 27.76 | 27.76 | -2.53% | 1,057,098 |
| Jan 8, 2026 | 28.45 | 28.92 | 27.86 | 28.48 | 28.48 | -0.42% | 700,368 |
| Jan 7, 2026 | 29.19 | 29.65 | 28.19 | 28.60 | 28.60 | 0.28% | 967,018 |
| Jan 6, 2026 | 29.12 | 29.16 | 28.00 | 28.52 | 28.52 | -2.03% | 1,026,977 |
| Jan 5, 2026 | 28.80 | 29.81 | 28.71 | 29.11 | 29.11 | 0.94% | 800,283 |
| Jan 2, 2026 | 30.85 | 30.85 | 28.71 | 28.84 | 28.84 | -5.91% | 866,626 |
| Dec 31, 2025 | 30.51 | 30.98 | 30.29 | 30.65 | 30.65 | 0.03% | 263,566 |
| Dec 30, 2025 | 30.50 | 30.80 | 30.40 | 30.64 | 30.64 | -1.00% | 328,484 |
| Dec 29, 2025 | 30.77 | 31.45 | 30.59 | 30.95 | 30.95 | -0.55% | 370,334 |
| Dec 26, 2025 | 30.49 | 31.27 | 30.37 | 31.12 | 31.12 | 1.67% | 483,427 |
| Dec 24, 2025 | 30.25 | 30.64 | 29.98 | 30.61 | 30.61 | 0.20% | 281,714 |
| Dec 23, 2025 | 30.52 | 30.75 | 30.09 | 30.55 | 30.55 | - | 443,308 |
| Dec 22, 2025 | 31.50 | 31.50 | 30.35 | 30.55 | 30.38 | -2.68% | 728,282 |
| Dec 19, 2025 | 30.89 | 32.08 | 30.79 | 31.39 | 31.22 | 1.03% | 499,289 |
| Dec 18, 2025 | 31.81 | 32.30 | 30.85 | 31.07 | 30.90 | -1.89% | 676,734 |
| Dec 17, 2025 | 32.50 | 33.50 | 31.41 | 31.67 | 31.49 | 0.54% | 1,129,531 |
| Dec 16, 2025 | 31.05 | 31.66 | 30.70 | 31.50 | 31.32 | 1.78% | 525,885 |
| Dec 15, 2025 | 32.34 | 32.58 | 30.83 | 30.95 | 30.78 | -3.10% | 700,942 |
| Dec 12, 2025 | 32.20 | 33.06 | 31.62 | 31.94 | 31.76 | 2.08% | 1,346,965 |
| Dec 11, 2025 | 31.05 | 31.71 | 30.40 | 31.29 | 31.12 | 3.00% | 911,692 |
| Dec 10, 2025 | 33.27 | 33.39 | 30.14 | 30.38 | 30.21 | -12.22% | 2,004,847 |
| Dec 9, 2025 | 34.84 | 34.94 | 33.67 | 34.61 | 33.06 | -0.14% | 1,033,044 |
| Dec 8, 2025 | 36.89 | 36.89 | 33.58 | 34.66 | 33.11 | -6.95% | 2,436,918 |
| Dec 5, 2025 | 36.05 | 40.65 | 35.40 | 37.25 | 35.59 | -5.65% | 1,974,628 |
| Dec 4, 2025 | 39.86 | 39.99 | 38.43 | 39.48 | 37.72 | -1.67% | 739,605 |
| Dec 3, 2025 | 42.50 | 42.50 | 38.58 | 40.15 | 38.36 | -9.92% | 1,083,852 |
| Dec 2, 2025 | 44.33 | 44.86 | 43.10 | 44.57 | 42.58 | 0.63% | 205,187 |
| Dec 1, 2025 | 42.11 | 44.58 | 42.09 | 44.29 | 42.31 | 2.93% | 166,371 |
| Nov 28, 2025 | 42.24 | 43.39 | 42.07 | 43.03 | 41.11 | 2.40% | 130,206 |
| Nov 26, 2025 | 41.65 | 42.62 | 41.32 | 42.02 | 40.15 | 3.32% | 205,302 |
| Nov 25, 2025 | 42.08 | 42.08 | 40.20 | 40.67 | 38.85 | -5.15% | 311,111 |
| Nov 24, 2025 | 40.58 | 43.50 | 39.96 | 42.88 | 40.97 | 5.41% | 396,037 |
| Nov 21, 2025 | 40.95 | 42.42 | 40.40 | 40.68 | 38.86 | -2.52% | 211,936 |
| Nov 20, 2025 | 46.13 | 46.21 | 41.55 | 41.73 | 39.87 | -7.80% | 390,208 |
| Nov 19, 2025 | 47.80 | 48.05 | 44.27 | 45.26 | 43.24 | -7.31% | 450,926 |
| Nov 18, 2025 | 45.64 | 49.78 | 44.92 | 48.83 | 46.65 | 6.78% | 508,827 |
| Nov 17, 2025 | 46.17 | 47.00 | 45.11 | 45.73 | 43.69 | -1.87% | 255,785 |
| Nov 14, 2025 | 49.14 | 49.29 | 46.10 | 46.60 | 44.52 | -7.19% | 700,360 |
| Nov 13, 2025 | 50.51 | 51.38 | 49.50 | 50.21 | 47.97 | -0.77% | 750,820 |
| Nov 12, 2025 | 48.98 | 51.10 | 48.08 | 50.60 | 48.34 | 3.69% | 640,630 |
| Nov 11, 2025 | 47.16 | 48.90 | 47.05 | 48.80 | 46.62 | 3.08% | 569,964 |
| Nov 10, 2025 | 46.33 | 48.04 | 46.20 | 47.34 | 45.23 | 2.84% | 510,396 |
| Nov 7, 2025 | 45.15 | 46.39 | 44.70 | 46.03 | 43.98 | 1.20% | 493,401 |
| Nov 6, 2025 | 45.29 | 46.05 | 44.56 | 45.49 | 43.46 | -0.29% | 522,749 |
| Nov 5, 2025 | 44.53 | 45.85 | 43.65 | 45.62 | 43.58 | 0.98% | 495,597 |
| Nov 4, 2025 | 45.67 | 46.12 | 44.71 | 45.18 | 43.16 | -1.48% | 463,923 |
| Nov 3, 2025 | 48.66 | 48.66 | 43.72 | 45.86 | 43.81 | -3.49% | 1,013,390 |
| Oct 31, 2025 | 46.52 | 48.80 | 46.16 | 47.52 | 45.40 | 5.62% | 1,136,690 |
| Oct 30, 2025 | 45.38 | 46.44 | 44.90 | 44.99 | 42.98 | -2.05% | 952,278 |
| Oct 29, 2025 | 45.99 | 46.63 | 45.68 | 45.93 | 43.88 | -0.73% | 466,214 |
| Oct 28, 2025 | 45.55 | 47.40 | 45.46 | 46.27 | 44.20 | 1.65% | 1,053,721 |
| Oct 27, 2025 | 46.00 | 46.19 | 44.96 | 45.52 | 43.49 | -0.20% | 1,090,534 |
| Oct 24, 2025 | 47.09 | 47.27 | 45.57 | 45.61 | 43.57 | -3.51% | 1,232,783 |
| Oct 23, 2025 | 48.22 | 48.40 | 46.08 | 47.27 | 45.16 | -0.57% | 1,139,917 |
| Oct 22, 2025 | 50.06 | 51.39 | 47.10 | 47.54 | 45.42 | -20.14% | 2,489,657 |
| Oct 21, 2025 | 59.69 | 60.10 | 58.58 | 59.53 | 56.87 | 0.37% | 1,292,129 |
| Oct 20, 2025 | 56.41 | 60.03 | 56.22 | 59.31 | 56.66 | 6.79% | 485,649 |
| Oct 17, 2025 | 54.05 | 55.93 | 53.73 | 55.54 | 53.06 | 2.43% | 186,004 |
| Oct 16, 2025 | 56.66 | 57.30 | 53.47 | 54.22 | 51.80 | -3.35% | 190,173 |
| Oct 15, 2025 | 57.04 | 57.51 | 55.80 | 56.10 | 53.60 | -2.03% | 108,568 |
| Oct 14, 2025 | 56.99 | 58.00 | 56.02 | 57.26 | 54.70 | -0.61% | 123,329 |
| Oct 13, 2025 | 57.92 | 58.67 | 56.31 | 57.61 | 55.04 | -0.14% | 148,192 |