Direxion Daily NFLX Bull 2X Shares (NFXL)
NASDAQ: NFXL · Real-Time Price · USD
37.25
-2.23 (-5.65%)
At close: Dec 5, 2025, 4:00 PM EST
37.63
+0.38 (1.02%)
After-hours: Dec 5, 2025, 7:59 PM EST
NFXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.05 | 40.65 | 35.40 | 37.25 | 37.25 | -5.65% | 1,962,123 |
| Dec 4, 2025 | 39.86 | 39.99 | 38.43 | 39.48 | 39.48 | -1.67% | 739,605 |
| Dec 3, 2025 | 42.50 | 42.50 | 38.58 | 40.15 | 40.15 | -9.92% | 1,083,852 |
| Dec 2, 2025 | 44.33 | 44.86 | 43.10 | 44.57 | 44.57 | 0.63% | 205,187 |
| Dec 1, 2025 | 42.11 | 44.58 | 42.09 | 44.29 | 44.29 | 2.93% | 166,371 |
| Nov 28, 2025 | 42.24 | 43.39 | 42.07 | 43.03 | 43.03 | 2.40% | 128,249 |
| Nov 26, 2025 | 41.65 | 42.62 | 41.32 | 42.02 | 42.02 | 3.32% | 205,302 |
| Nov 25, 2025 | 42.08 | 42.08 | 40.20 | 40.67 | 40.67 | -5.15% | 311,111 |
| Nov 24, 2025 | 40.58 | 43.50 | 39.96 | 42.88 | 42.88 | 5.41% | 396,037 |
| Nov 21, 2025 | 40.95 | 42.42 | 40.40 | 40.68 | 40.68 | -2.52% | 211,936 |
| Nov 20, 2025 | 46.13 | 46.21 | 41.55 | 41.73 | 41.73 | -7.80% | 390,208 |
| Nov 19, 2025 | 47.80 | 48.05 | 44.27 | 45.26 | 45.26 | -7.31% | 450,926 |
| Nov 18, 2025 | 45.64 | 49.78 | 44.92 | 48.83 | 48.83 | 6.78% | 508,827 |
| Nov 17, 2025 | 46.17 | 47.00 | 45.11 | 45.73 | 45.73 | -1.87% | 255,785 |
| Nov 14, 2025 | 49.14 | 49.29 | 46.10 | 46.60 | 46.60 | -7.19% | 700,360 |
| Nov 13, 2025 | 50.51 | 51.38 | 49.50 | 50.21 | 50.21 | -0.77% | 750,820 |
| Nov 12, 2025 | 48.98 | 51.10 | 48.08 | 50.60 | 50.60 | 3.69% | 640,630 |
| Nov 11, 2025 | 47.16 | 48.90 | 47.05 | 48.80 | 48.80 | 3.08% | 569,964 |
| Nov 10, 2025 | 46.33 | 48.04 | 46.20 | 47.34 | 47.34 | 2.84% | 510,396 |
| Nov 7, 2025 | 45.15 | 46.39 | 44.70 | 46.03 | 46.03 | 1.20% | 493,401 |
| Nov 6, 2025 | 45.29 | 46.05 | 44.56 | 45.49 | 45.49 | -0.29% | 522,749 |
| Nov 5, 2025 | 44.53 | 45.85 | 43.65 | 45.62 | 45.62 | 0.98% | 495,597 |
| Nov 4, 2025 | 45.67 | 46.12 | 44.71 | 45.18 | 45.18 | -1.48% | 463,923 |
| Nov 3, 2025 | 48.66 | 48.66 | 43.72 | 45.86 | 45.86 | -3.49% | 1,013,390 |
| Oct 31, 2025 | 46.52 | 48.80 | 46.16 | 47.52 | 47.52 | 5.62% | 1,136,690 |
| Oct 30, 2025 | 45.38 | 46.44 | 44.90 | 44.99 | 44.99 | -2.05% | 952,278 |
| Oct 29, 2025 | 45.99 | 46.63 | 45.68 | 45.93 | 45.93 | -0.73% | 466,214 |
| Oct 28, 2025 | 45.55 | 47.40 | 45.46 | 46.27 | 46.27 | 1.65% | 1,053,721 |
| Oct 27, 2025 | 46.00 | 46.19 | 44.96 | 45.52 | 45.52 | -0.20% | 1,090,534 |
| Oct 24, 2025 | 47.09 | 47.27 | 45.57 | 45.61 | 45.61 | -3.51% | 1,232,783 |
| Oct 23, 2025 | 48.22 | 48.40 | 46.08 | 47.27 | 47.27 | -0.57% | 1,139,917 |
| Oct 22, 2025 | 50.06 | 51.39 | 47.10 | 47.54 | 47.54 | -20.14% | 2,489,657 |
| Oct 21, 2025 | 59.69 | 60.10 | 58.58 | 59.53 | 59.53 | 0.37% | 1,292,129 |
| Oct 20, 2025 | 56.41 | 60.03 | 56.22 | 59.31 | 59.31 | 6.79% | 485,649 |
| Oct 17, 2025 | 54.05 | 55.93 | 53.73 | 55.54 | 55.54 | 2.43% | 186,004 |
| Oct 16, 2025 | 56.66 | 57.30 | 53.47 | 54.22 | 54.22 | -3.35% | 190,173 |
| Oct 15, 2025 | 57.04 | 57.51 | 55.80 | 56.10 | 56.10 | -2.03% | 108,568 |
| Oct 14, 2025 | 56.99 | 58.00 | 56.02 | 57.26 | 57.26 | -0.61% | 123,329 |
| Oct 13, 2025 | 57.92 | 58.67 | 56.31 | 57.61 | 57.61 | -0.14% | 148,192 |
| Oct 10, 2025 | 58.76 | 60.21 | 57.47 | 57.69 | 57.69 | -1.77% | 448,754 |
| Oct 9, 2025 | 57.00 | 59.37 | 56.97 | 58.73 | 58.73 | 2.89% | 336,755 |
| Oct 8, 2025 | 55.80 | 57.45 | 55.17 | 57.08 | 57.08 | 3.44% | 257,961 |
| Oct 7, 2025 | 54.13 | 56.00 | 53.92 | 55.18 | 55.18 | 4.89% | 365,646 |
| Oct 6, 2025 | 52.17 | 52.61 | 51.07 | 52.61 | 52.61 | 1.70% | 242,202 |
| Oct 3, 2025 | 52.69 | 53.07 | 50.82 | 51.73 | 51.73 | -1.54% | 278,680 |
| Oct 2, 2025 | 52.63 | 52.65 | 50.08 | 52.54 | 52.54 | -1.63% | 415,065 |
| Oct 1, 2025 | 53.88 | 54.15 | 52.68 | 53.41 | 53.41 | -4.71% | 378,666 |
| Sep 30, 2025 | 56.50 | 56.50 | 54.08 | 56.05 | 56.05 | -1.01% | 272,795 |
| Sep 29, 2025 | 56.33 | 58.29 | 55.00 | 56.62 | 56.62 | -0.74% | 192,450 |
| Sep 26, 2025 | 56.38 | 57.42 | 56.24 | 57.04 | 57.04 | 0.44% | 49,455 |
| Sep 25, 2025 | 56.23 | 57.75 | 55.41 | 56.79 | 56.79 | 0.39% | 95,489 |
| Sep 24, 2025 | 57.89 | 58.19 | 55.66 | 56.57 | 56.57 | -2.47% | 115,198 |
| Sep 23, 2025 | 58.85 | 58.86 | 57.01 | 58.00 | 58.00 | -1.88% | 126,132 |
| Sep 22, 2025 | 58.55 | 59.43 | 57.97 | 59.11 | 58.75 | -0.17% | 129,296 |
| Sep 19, 2025 | 58.41 | 59.38 | 57.38 | 59.21 | 58.85 | 3.01% | 162,717 |
| Sep 18, 2025 | 58.82 | 59.78 | 57.20 | 57.48 | 57.13 | -3.31% | 182,609 |
| Sep 17, 2025 | 58.66 | 59.94 | 57.41 | 59.45 | 59.09 | 4.74% | 314,099 |
| Sep 16, 2025 | 57.17 | 57.56 | 56.50 | 56.76 | 56.42 | -0.54% | 119,161 |
| Sep 15, 2025 | 55.80 | 57.45 | 54.30 | 57.07 | 56.73 | 2.42% | 247,483 |
| Sep 12, 2025 | 57.04 | 57.98 | 55.21 | 55.72 | 55.38 | -2.69% | 293,149 |
| Sep 11, 2025 | 61.94 | 62.10 | 56.11 | 57.26 | 56.91 | -7.02% | 617,223 |
| Sep 10, 2025 | 63.31 | 63.37 | 61.47 | 61.58 | 61.21 | -2.33% | 126,353 |
| Sep 9, 2025 | 61.53 | 63.31 | 61.53 | 63.05 | 62.67 | 2.97% | 140,965 |
| Sep 8, 2025 | 61.50 | 62.02 | 60.26 | 61.23 | 60.86 | -0.10% | 102,678 |
| Sep 5, 2025 | 63.29 | 63.44 | 60.70 | 61.29 | 60.92 | -2.06% | 172,254 |
| Sep 4, 2025 | 59.54 | 62.65 | 59.34 | 62.58 | 62.20 | 5.12% | 242,887 |
| Sep 3, 2025 | 57.78 | 59.66 | 57.53 | 59.53 | 59.17 | 1.99% | 82,483 |
| Sep 2, 2025 | 56.60 | 58.65 | 55.37 | 58.37 | 58.02 | 0.62% | 106,754 |
| Aug 29, 2025 | 59.95 | 59.95 | 57.21 | 58.01 | 57.66 | -3.94% | 116,417 |
| Aug 28, 2025 | 59.26 | 60.90 | 58.65 | 60.39 | 60.03 | 1.75% | 141,007 |
| Aug 27, 2025 | 59.27 | 60.00 | 58.60 | 59.35 | 58.99 | -0.83% | 55,339 |
| Aug 26, 2025 | 59.43 | 60.00 | 58.43 | 59.85 | 59.48 | 1.42% | 87,416 |
| Aug 25, 2025 | 57.59 | 60.58 | 57.59 | 59.01 | 58.65 | 2.08% | 277,960 |
| Aug 22, 2025 | 58.39 | 58.57 | 57.13 | 57.81 | 57.46 | -0.25% | 161,168 |
| Aug 21, 2025 | 58.47 | 59.36 | 57.15 | 57.96 | 57.61 | -1.32% | 131,328 |
| Aug 20, 2025 | 58.99 | 59.68 | 56.75 | 58.73 | 58.38 | -0.11% | 190,336 |
| Aug 19, 2025 | 61.40 | 61.49 | 56.75 | 58.80 | 58.44 | -5.03% | 430,651 |
| Aug 18, 2025 | 61.14 | 62.47 | 60.94 | 61.91 | 61.54 | 1.07% | 151,167 |
| Aug 15, 2025 | 61.17 | 62.00 | 60.19 | 61.26 | 60.89 | 1.31% | 203,111 |
| Aug 14, 2025 | 58.35 | 61.77 | 58.35 | 60.46 | 60.10 | 4.08% | 311,720 |
| Aug 13, 2025 | 60.94 | 61.20 | 57.85 | 58.09 | 57.74 | -3.15% | 202,611 |
| Aug 12, 2025 | 60.12 | 60.84 | 58.22 | 59.98 | 59.62 | 0.96% | 346,812 |
| Aug 11, 2025 | 59.13 | 59.87 | 57.93 | 59.41 | 59.05 | 0.97% | 313,177 |
| Aug 8, 2025 | 56.14 | 59.06 | 55.81 | 58.84 | 58.49 | 5.49% | 424,589 |
| Aug 7, 2025 | 56.00 | 56.78 | 54.76 | 55.78 | 55.44 | 0.02% | 164,940 |
| Aug 6, 2025 | 53.54 | 55.94 | 53.38 | 55.77 | 55.43 | 5.49% | 197,177 |
| Aug 5, 2025 | 55.03 | 55.05 | 52.60 | 52.87 | 52.55 | -4.05% | 129,433 |
| Aug 4, 2025 | 54.69 | 55.73 | 54.30 | 55.10 | 54.77 | 2.34% | 93,597 |
| Aug 1, 2025 | 54.29 | 55.84 | 53.43 | 53.84 | 53.52 | -0.52% | 226,282 |
| Jul 31, 2025 | 56.71 | 57.00 | 53.98 | 54.12 | 53.79 | -4.21% | 246,866 |
| Jul 30, 2025 | 54.86 | 56.65 | 54.85 | 56.50 | 56.16 | 2.69% | 194,519 |
| Jul 29, 2025 | 55.81 | 55.94 | 54.56 | 55.02 | 54.69 | -1.03% | 219,881 |
| Jul 28, 2025 | 56.19 | 57.89 | 55.12 | 55.59 | 55.26 | -1.28% | 313,747 |
| Jul 25, 2025 | 55.96 | 56.85 | 55.72 | 56.31 | 55.97 | -0.05% | 241,281 |
| Jul 24, 2025 | 55.99 | 56.51 | 54.62 | 56.34 | 56.00 | 0.93% | 360,218 |
| Jul 23, 2025 | 57.01 | 57.34 | 55.67 | 55.82 | 55.48 | -2.62% | 298,582 |
| Jul 22, 2025 | 61.36 | 61.44 | 57.01 | 57.32 | 56.97 | -6.77% | 496,199 |
| Jul 21, 2025 | 58.91 | 61.93 | 58.09 | 61.49 | 61.11 | 3.77% | 685,720 |
| Jul 18, 2025 | 62.56 | 62.88 | 58.50 | 59.25 | 58.89 | -10.77% | 1,554,438 |
| Jul 17, 2025 | 63.81 | 66.55 | 63.03 | 66.40 | 66.00 | 4.21% | 1,408,950 |