Skip to main content
Direxion Daily NFLX Bear 1X Shares (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
16.34
+0.47 (2.96%)
At close: Dec 5, 2025, 4:00 PM EST
16.00
-0.34 (-2.08%)
After-hours: Dec 5, 2025, 6:00 PM EST

NFXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.5816.7015.6416.3416.342.96%419,725
Dec 4, 202515.7816.0615.7815.8715.870.72%107,825
Dec 3, 202515.5516.0015.5215.7615.765.10%165,537
Dec 2, 202515.0715.2314.9614.9914.99-0.20%22,334
Dec 1, 202515.3915.3914.9915.0215.02-1.37%57,779
Nov 28, 202515.3815.4215.2015.2315.23-1.31%37,140
Nov 26, 202515.4715.5015.3315.4315.43-1.83%110,999
Nov 25, 202515.3915.7715.3915.7215.722.41%84,710
Nov 24, 202515.7015.8415.2015.3515.35-2.29%150,187
Nov 21, 202515.6615.7815.4015.7115.711.33%362,548
Nov 20, 202514.9515.5514.9115.5015.503.89%172,361
Nov 19, 202514.6115.0914.5414.9214.923.71%63,643
Nov 18, 202514.9615.0314.2814.3914.39-3.62%117,832
Nov 17, 202514.8815.0014.7314.9314.930.98%75,160
Nov 14, 202514.4314.8314.4314.7914.783.70%74,502
Nov 13, 202514.2714.3514.1114.2614.260.19%62,988
Nov 12, 202514.5014.5814.1414.2314.23-1.81%59,868
Nov 11, 202514.7514.7514.4614.4914.49-1.33%33,009
Nov 10, 202514.8414.8914.5914.6914.69-1.47%52,869
Nov 7, 202515.0715.1214.8614.9114.91-0.57%64,867
Nov 6, 202515.1215.1414.9114.9914.990.23%64,245
Nov 5, 202515.2315.2914.9514.9614.96-0.53%79,527
Nov 4, 202514.9815.1314.9115.0415.040.60%116,751
Nov 3, 202514.5315.2714.5314.9514.951.91%127,327
Oct 31, 202514.8414.9114.4814.6714.67-2.81%229,498
Oct 30, 202515.0015.1014.8715.0915.090.96%132,172
Oct 29, 202514.9714.9914.8514.9514.950.36%76,089
Oct 28, 202514.9915.0014.6714.9014.90-0.69%86,942
Oct 27, 202514.9715.0914.9115.0015.00-0.05%51,179
Oct 24, 202514.7715.0114.7615.0115.011.82%113,082
Oct 23, 202514.6514.9414.6114.7414.740.19%200,489
Oct 22, 202514.4114.7614.2914.7114.7110.15%719,267
Oct 21, 202513.3513.4513.2913.3613.36-0.24%416,265
Oct 20, 202513.7213.7413.3013.3913.39-3.23%149,197
Oct 17, 202514.0514.0513.8013.8413.84-1.38%75,188
Oct 16, 202513.7214.1013.6614.0314.031.66%64,937
Oct 15, 202513.6713.8013.6113.8013.801.24%36,428
Oct 14, 202513.7113.7913.5713.6313.630.15%75,595
Oct 13, 202513.6113.7413.5013.6113.610.04%50,046
Oct 10, 202513.4513.6213.3013.6013.600.99%159,014
Oct 9, 202513.6913.6913.4013.4713.47-1.32%99,741
Oct 8, 202513.8313.9013.6213.6513.65-1.87%160,108
Oct 7, 202514.0514.0513.8113.9113.91-2.51%125,450
Oct 6, 202514.3314.4914.2614.2714.27-0.84%131,528
Oct 3, 202514.2714.5114.2214.3914.390.86%225,902
Oct 2, 202514.2914.6014.2614.2714.270.61%409,274
Oct 1, 202514.1314.2414.0714.1814.182.52%326,422
Sep 30, 202513.7814.0613.7813.8313.830.55%74,923
Sep 29, 202513.7313.9313.5513.7613.760.45%85,852
Sep 26, 202513.8013.8013.6913.7013.70-0.11%8,707
Sep 25, 202513.8113.8713.6313.7113.71-0.29%41,286
Sep 24, 202513.6213.8713.6213.7513.751.18%65,646
Sep 23, 202513.5313.7013.5013.5913.59-0.75%18,048
Sep 22, 202513.6913.8513.6813.6913.48-0.20%62,972
Sep 19, 202513.8713.9213.6813.7213.51-1.51%77,606
Sep 18, 202513.7613.9513.6513.9313.711.90%68,806
Sep 17, 202513.8013.9213.6313.6713.46-2.50%84,764
Sep 16, 202513.9214.0313.9014.0213.800.14%58,802
Sep 15, 202514.1814.3313.9314.0013.78-0.92%114,603
Sep 12, 202514.0014.2013.9114.1313.911.15%99,999
Sep 11, 202513.5414.0813.5413.9713.753.73%221,174
Sep 10, 202513.2913.4913.2913.4713.261.26%107,882
Sep 9, 202513.4213.4813.3013.3013.09-1.59%107,544
Sep 8, 202513.5213.6213.4313.5213.30-0.07%110,871
Sep 5, 202513.3113.5613.3113.5313.311.08%111,191
Sep 4, 202513.7913.7913.3713.3813.17-2.68%94,569
Sep 3, 202513.9513.9513.7213.7513.54-0.70%61,489
Sep 2, 202514.0314.2113.8313.8513.63-0.48%128,403
Aug 29, 202513.6714.0013.6713.9113.701.97%134,430
Aug 28, 202513.7513.8313.5813.6513.43-0.55%98,027
Aug 27, 202513.7713.8413.6913.7213.510.07%59,669
Aug 26, 202513.7313.8513.6913.7113.50-0.48%125,594
Aug 25, 202514.0114.0113.6213.7813.56-1.18%176,371
Aug 22, 202513.9014.0113.8513.9413.720.22%146,081
Aug 21, 202513.8914.0013.7513.9113.690.65%39,355
Aug 20, 202513.7514.0513.7313.8213.600.07%152,887
Aug 19, 202513.5714.0413.5713.8113.602.60%185,672
Aug 18, 202513.5513.5813.4213.4613.25-0.52%59,858
Aug 15, 202513.6413.6513.4613.5313.32-0.70%115,275
Aug 14, 202513.8613.8913.4713.6313.41-2.12%274,600
Aug 13, 202513.5813.9413.5813.9213.701.64%122,872
Aug 12, 202513.7013.8913.6313.7013.48-0.50%82,659
Aug 11, 202513.8013.9413.7113.7613.55-0.58%305,499
Aug 8, 202514.1714.2013.8113.8413.63-2.60%399,778
Aug 7, 202514.1114.3414.1014.2113.99-0.08%245,944
Aug 6, 202514.5414.5414.1914.2314.00-2.67%229,253
Aug 5, 202514.3714.6514.3414.6214.392.02%165,998
Aug 4, 202514.3114.4314.2614.3314.10-1.10%169,119
Aug 1, 202514.4514.5514.2414.4814.260.13%482,675
Jul 31, 202514.1614.4714.1114.4714.242.15%224,889
Jul 30, 202514.3514.3614.1514.1613.94-1.29%81,821
Jul 29, 202514.2514.4114.2314.3514.120.53%229,786
Jul 28, 202514.2114.3413.9914.2714.050.56%262,256
Jul 25, 202514.1914.2614.1114.1913.970.09%111,858
Jul 24, 202514.2014.4014.1614.1813.96-0.23%501,838
Jul 23, 202514.0814.2614.0514.2113.990.92%311,759
Jul 22, 202513.6314.1013.6214.0813.863.68%273,361
Jul 21, 202513.9513.9913.5513.5813.37-1.95%308,397
Jul 18, 202513.4713.9413.4713.8513.634.14%825,859
Jul 17, 202513.4013.4913.1513.3013.09-0.92%988,067