Skip to main content
Direxion Daily NFLX Bull 2X ETF (NFXL)
NASDAQ: NFXL · Real-Time Price · USD
27.12
+0.56 (2.11%)
At close: Apr 28, 2026, 4:00 PM EDT
26.87
-0.25 (-0.92%)
After-hours: Apr 28, 2026, 7:59 PM EDT

NFXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.6927.1225.7927.1227.122.11%801,968
Apr 27, 202626.9127.4426.5426.5626.56-2.25%575,308
Apr 24, 202627.3227.6926.8127.1727.17-1.02%771,807
Apr 23, 202628.1528.5027.0027.4527.45-0.76%1,459,578
Apr 22, 202627.6328.0527.4627.6627.661.32%1,035,732
Apr 21, 202628.2028.5727.2127.3027.30-4.91%1,369,044
Apr 20, 202630.0330.4027.9028.7128.71-4.93%2,089,903
Apr 17, 202629.5731.2328.7030.2030.20-19.42%4,985,142
Apr 16, 202637.4238.3736.8037.4837.480.03%2,438,808
Apr 15, 202636.3537.6235.6737.4737.472.46%654,256
Apr 14, 202634.3636.7334.3636.5736.576.00%850,081
Apr 13, 202634.5034.8033.7034.5034.500.29%507,945
Apr 10, 202634.1234.4233.3634.4034.401.87%421,535
Apr 9, 202632.1933.9331.9533.7733.775.07%715,717
Apr 8, 202632.4532.6330.8632.1432.141.29%533,364
Apr 7, 202631.5432.3831.3731.7331.73-0.25%278,327
Apr 6, 202633.1634.1831.1831.8131.810.92%577,897
Apr 2, 202629.4631.6229.4631.5231.526.09%564,237
Apr 1, 202630.3130.7428.9229.7129.71-1.20%516,575
Mar 31, 202628.5030.1428.4630.0730.076.82%500,505
Mar 30, 202628.0229.0827.7628.1528.15-1.19%316,779
Mar 27, 202629.3029.7528.0728.4928.490.11%425,168
Mar 26, 202627.4329.9327.0528.4628.462.28%608,684
Mar 25, 202627.4427.9127.1927.8327.832.98%423,436
Mar 24, 202627.9928.6826.9327.0227.02-5.79%366,046
Mar 23, 202627.7629.0727.7628.6828.493.28%237,296
Mar 20, 202627.4227.8327.0827.7727.59-0.07%304,842
Mar 19, 202629.3330.2027.1727.7927.61-6.15%413,331
Mar 18, 202629.3529.9728.9029.6129.410.51%198,302
Mar 17, 202629.8830.6429.2029.4629.26-1.70%373,769
Mar 16, 202630.1430.4929.4629.9729.77-0.20%288,596
Mar 13, 202629.5630.2429.3630.0329.832.21%466,099
Mar 12, 202629.6930.1029.1729.3829.19-1.21%272,569
Mar 11, 202631.3631.7529.6629.7429.54-4.28%574,622
Mar 10, 202631.7531.9330.6831.0730.86-2.82%515,051
Mar 9, 202631.6332.3530.8731.9731.76-1.66%821,107
Mar 6, 202632.8033.0131.4532.5132.29-0.25%681,170
Mar 5, 202632.0833.2631.9532.5932.371.15%745,551
Mar 4, 202631.2832.9531.2732.2232.011.61%1,410,158
Mar 3, 202630.5232.1530.1431.7131.501.47%1,624,649
Mar 2, 202630.0431.8930.0431.2531.041.46%2,195,495
Feb 27, 202629.5831.0127.5430.8030.6027.69%5,619,647
Feb 26, 202623.2824.6423.1524.1223.964.33%2,444,147
Feb 25, 202621.3723.3021.3023.1222.9712.02%1,347,732
Feb 24, 202619.4120.6519.1820.6420.505.36%792,499
Feb 23, 202620.5420.5419.0719.5919.46-6.71%1,066,789
Feb 20, 202619.9321.1019.8321.0020.864.12%567,298
Feb 19, 202620.5021.0419.9720.1720.04-2.37%596,014
Feb 18, 202620.2720.8419.8320.6620.522.38%607,048
Feb 17, 202620.0120.6219.3020.1820.050.25%772,461
Feb 13, 202619.6820.2819.4020.1320.002.44%617,404
Feb 12, 202621.3721.3719.3019.6519.52-9.41%2,084,310
Feb 11, 202623.0023.2721.6021.6921.55-6.31%1,136,786
Feb 10, 202623.4124.5023.0623.1523.001.89%1,187,349
Feb 9, 202623.1023.1021.8422.7222.57-1.90%999,046
Feb 6, 202622.5023.2622.3123.1623.013.49%981,168
Feb 5, 202622.6923.7422.2222.3822.231.45%1,139,523
Feb 4, 202621.9022.7321.5422.0621.910.46%1,068,186
Feb 3, 202623.2223.3421.7521.9621.81-6.91%1,078,512
Feb 2, 202623.8924.9723.5223.5923.43-1.50%660,301
Jan 30, 202623.7724.2823.5623.9523.790.76%571,268
Jan 29, 202624.4924.5223.3323.7723.61-3.69%922,159
Jan 28, 202625.2625.7324.4924.6824.52-2.22%861,065
Jan 27, 202625.1125.2424.2425.2425.07-0.24%1,213,088
Jan 26, 202626.0026.0125.1225.3025.13-0.94%1,634,606
Jan 23, 202624.0325.6723.9225.5425.375.84%1,762,081
Jan 22, 202624.9624.9623.7824.1323.97-4.17%1,760,901
Jan 21, 202623.4825.2723.1525.1825.01-4.59%4,021,237
Jan 20, 202627.4227.9626.2326.3926.22-1.64%3,721,951
Jan 16, 202627.0427.1226.6926.8326.65-0.26%985,977
Jan 15, 202627.4127.9826.7226.9026.72-0.96%952,274
Jan 14, 202628.8829.0826.8427.1626.98-4.13%1,491,220
Jan 13, 202627.7728.8227.5228.3328.141.98%1,133,693
Jan 12, 202627.9528.3127.7027.7827.600.07%713,226
Jan 9, 202628.1028.1027.0527.7627.58-2.53%1,074,654
Jan 8, 202628.4528.9227.8628.4828.29-0.42%715,750
Jan 7, 202629.1929.6528.1928.6028.410.28%967,018
Jan 6, 202629.1229.1628.0028.5228.33-2.03%1,032,400
Jan 5, 202628.8029.8128.7129.1128.920.94%804,883
Jan 2, 202630.8530.8528.7128.8428.65-5.91%882,370
Dec 31, 202530.5130.9830.2930.6530.450.03%270,064
Dec 30, 202530.5030.8030.4030.6430.44-1.00%336,780
Dec 29, 202530.7731.4530.5930.9530.75-0.55%382,298
Dec 26, 202530.4931.2730.3731.1230.911.67%500,461
Dec 24, 202530.2530.6429.9830.6130.410.20%283,156
Dec 23, 202530.5230.7530.0930.5530.35-443,308
Dec 22, 202531.5031.5030.3530.5530.18-2.68%728,282
Dec 19, 202530.8932.0830.7931.3931.011.03%499,289
Dec 18, 202531.8132.3030.8531.0730.69-1.89%676,734
Dec 17, 202532.5033.5031.4131.6731.290.54%1,129,531
Dec 16, 202531.0531.6630.7031.5031.121.78%525,885
Dec 15, 202532.3432.5830.8330.9530.57-3.10%700,942
Dec 12, 202532.2033.0631.6231.9431.552.08%1,346,965
Dec 11, 202531.0531.7130.4031.2930.913.00%911,692
Dec 10, 202533.2733.3930.1430.3830.01-12.22%2,004,847
Dec 9, 202534.8434.9433.6734.6132.85-0.14%1,033,044
Dec 8, 202536.8936.8933.5834.6632.89-6.95%2,436,918
Dec 5, 202536.0540.6535.4037.2535.35-5.65%1,974,628
Dec 4, 202539.8639.9938.4339.4837.47-1.67%739,605
Dec 3, 202542.5042.5038.5840.1538.10-9.92%1,083,852