Skip to main content
Direxion Daily NFLX Bear 1X Shares (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
15.99
+0.04 (0.26%)
At close: Mar 6, 2026, 4:00 PM EST
16.00
+0.01 (0.07%)
After-hours: Mar 6, 2026, 7:38 PM EST

NFXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.9116.2515.9015.9915.990.26%74,975
Mar 5, 202615.9716.1115.8515.9515.95-0.63%60,826
Mar 4, 202616.3216.3215.8816.0516.05-0.99%91,762
Mar 3, 202616.4616.5816.1016.2116.21-0.61%131,503
Mar 2, 202616.6016.6016.1416.3116.31-0.61%100,178
Feb 27, 202616.9017.6916.3316.4116.41-13.77%465,155
Feb 26, 202619.4319.4518.8419.0319.03-2.32%179,351
Feb 25, 202620.1420.1719.3919.4819.48-5.94%402,339
Feb 24, 202621.3621.5020.7120.7120.71-2.75%36,316
Feb 23, 202621.0721.5321.0521.3021.303.45%53,512
Feb 20, 202621.1421.1420.5720.5920.59-2.05%36,656
Feb 19, 202620.8121.1120.5921.0221.021.30%49,128
Feb 18, 202621.2021.2020.6920.7520.75-1.34%49,063
Feb 17, 202621.2821.4820.8221.0321.03-0.19%40,025
Feb 13, 202621.3421.4020.9721.0721.07-1.24%37,645
Feb 12, 202620.5521.4820.5521.3421.334.87%46,217
Feb 11, 202619.7820.4119.7720.3420.343.03%27,394
Feb 10, 202619.6419.7519.1319.7519.75-0.83%89,396
Feb 9, 202619.8920.3119.8819.9119.911.00%69,865
Feb 6, 202620.0820.0819.6919.7119.71-1.68%43,390
Feb 5, 202619.8620.1119.4720.0520.05-0.93%82,645
Feb 4, 202620.2820.4519.9220.2420.24-0.19%31,872
Feb 3, 202619.8720.3519.7520.2820.283.37%31,079
Feb 2, 202619.4819.6419.0919.6219.620.91%175,201
Jan 30, 202619.4919.5519.3619.4419.44-0.32%14,401
Jan 29, 202619.2019.6619.2019.5019.501.88%254,372
Jan 28, 202619.0019.2318.8619.1419.140.98%44,379
Jan 27, 202619.1819.3018.9518.9618.960.24%74,332
Jan 26, 202618.7218.9818.7218.9118.910.53%131,437
Jan 23, 202619.4519.4518.8018.8118.81-3.15%208,619
Jan 22, 202619.0719.5219.0719.4219.422.20%59,977
Jan 21, 202619.6119.6218.9919.0019.002.06%255,007
Jan 20, 202618.2018.6318.0718.6218.620.95%133,623
Jan 16, 202618.4518.4818.3918.4518.440.08%60,015
Jan 15, 202618.1118.4518.0818.4318.430.71%20,228
Jan 14, 202617.9518.4017.9518.3018.301.83%37,750
Jan 13, 202618.0718.1717.8317.9717.97-0.93%49,137
Jan 12, 202618.0618.1517.9518.1418.140.11%39,642
Jan 9, 202618.1218.3218.1018.1218.121.20%61,694
Jan 8, 202617.9018.1017.8017.9117.910.20%24,413
Jan 7, 202617.6317.9817.5917.8717.87-0.02%25,776
Jan 6, 202617.7818.0417.7717.8717.870.86%40,822
Jan 5, 202617.7417.7617.5317.7217.72-0.54%36,809
Jan 2, 202617.2117.8217.2117.8217.823.17%52,604
Dec 31, 202517.3117.3817.1817.2717.27-0.06%17,260
Dec 30, 202517.2917.3417.2517.2817.280.47%21,870
Dec 29, 202517.2217.2717.0717.2017.200.37%17,948
Dec 26, 202517.3117.3217.1217.1417.14-0.93%23,222
Dec 24, 202517.4517.4517.2917.3017.30-0.02%9,665
Dec 23, 202517.3517.4417.2717.3017.30-1.31%23,514
Dec 22, 202517.3017.5717.2817.5317.371.28%58,774
Dec 19, 202517.5017.5017.1017.3117.15-0.35%58,126
Dec 18, 202517.1517.4217.0517.3717.210.87%59,400
Dec 17, 202516.9917.2516.7817.2217.06-0.23%232,375
Dec 16, 202517.3617.4717.2117.2617.10-0.81%41,169
Dec 15, 202517.1417.4417.1417.4017.241.52%64,486
Dec 12, 202517.1517.2316.8417.1416.98-1.15%75,437
Dec 11, 202517.3417.5517.2117.3417.18-1.56%100,060
Dec 10, 202516.9017.6316.8717.6117.454.21%227,970
Dec 9, 202516.8117.1116.8116.9016.750.12%217,933
Dec 8, 202516.4717.1216.4716.8816.733.32%332,079
Dec 5, 202516.5816.7015.6416.3416.192.96%419,725
Dec 4, 202515.7816.0615.7815.8715.720.72%107,825
Dec 3, 202515.5516.0015.5215.7615.615.10%165,537
Dec 2, 202515.0715.2314.9614.9914.85-0.20%23,339
Dec 1, 202515.3915.3914.9915.0214.88-1.37%57,779
Nov 28, 202515.3815.4215.2015.2315.09-1.31%37,677
Nov 26, 202515.4715.5015.3315.4315.29-1.83%110,999
Nov 25, 202515.3915.7715.3915.7215.582.41%84,710
Nov 24, 202515.7015.8415.2015.3515.21-2.29%150,187
Nov 21, 202515.6615.7815.4015.7115.571.33%362,548
Nov 20, 202514.9515.5514.9115.5015.363.89%172,361
Nov 19, 202514.6115.0914.5414.9214.793.71%63,643
Nov 18, 202514.9615.0314.2814.3914.26-3.62%117,832
Nov 17, 202514.8815.0014.7314.9314.790.98%75,160
Nov 14, 202514.4314.8314.4314.7914.653.70%74,502
Nov 13, 202514.2714.3514.1114.2614.130.19%62,988
Nov 12, 202514.5014.5814.1414.2314.10-1.81%59,868
Nov 11, 202514.7514.7514.4614.4914.36-1.33%33,009
Nov 10, 202514.8414.8914.5914.6914.55-1.47%52,869
Nov 7, 202515.0715.1214.8614.9114.77-0.57%64,867
Nov 6, 202515.1215.1414.9114.9914.860.23%64,245
Nov 5, 202515.2315.2914.9514.9614.82-0.53%79,527
Nov 4, 202514.9815.1314.9115.0414.900.60%116,751
Nov 3, 202514.5315.2714.5314.9514.811.91%127,327
Oct 31, 202514.8414.9114.4814.6714.53-2.81%229,498
Oct 30, 202515.0015.1014.8715.0914.950.96%132,172
Oct 29, 202514.9714.9914.8514.9514.810.36%76,089
Oct 28, 202514.9915.0014.6714.9014.76-0.69%86,942
Oct 27, 202514.9715.0914.9115.0014.86-0.05%51,179
Oct 24, 202514.7715.0114.7615.0114.871.82%113,082
Oct 23, 202514.6514.9414.6114.7414.600.19%200,489
Oct 22, 202514.4114.7614.2914.7114.5810.15%719,267
Oct 21, 202513.3513.4513.2913.3613.23-0.24%416,265
Oct 20, 202513.7213.7413.3013.3913.26-3.23%149,197
Oct 17, 202514.0514.0513.8013.8413.71-1.38%75,188
Oct 16, 202513.7214.1013.6614.0313.901.66%64,937
Oct 15, 202513.6713.8013.6113.8013.671.24%36,428
Oct 14, 202513.7113.7913.5713.6313.500.15%75,595
Oct 13, 202513.6113.7413.5013.6113.480.04%50,046