Skip to main content
Direxion Daily NFLX Bear 1X ETF (NFXS)
NASDAQ: NFXS · Real-Time Price · USD
16.90
-0.17 (-1.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NFXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0617.2716.8916.9016.90-0.98%22,583
Apr 27, 202616.9717.0716.8017.0717.071.11%13,713
Apr 24, 202616.9516.9816.7316.8816.880.59%74,356
Apr 23, 202616.5916.9316.5116.7816.780.35%81,116
Apr 22, 202616.7416.7816.6216.7216.72-0.66%144,431
Apr 21, 202616.6016.8416.4816.8316.832.40%52,700
Apr 20, 202616.1116.6516.0316.4416.442.68%109,189
Apr 17, 202616.1416.3315.8316.0116.019.76%222,606
Apr 16, 202614.6614.7314.4614.5914.59-0.14%316,650
Apr 15, 202614.9514.9514.6014.6114.61-1.44%28,528
Apr 14, 202615.2415.2414.7614.8214.82-2.92%42,166
Apr 13, 202615.3415.4115.2015.2715.26-0.16%29,720
Apr 10, 202615.4115.4915.2715.2915.29-0.83%19,173
Apr 9, 202615.8315.8515.4015.4215.42-2.70%22,892
Apr 8, 202615.7016.1115.7015.8515.85-0.60%14,760
Apr 7, 202615.9015.9915.8315.9415.940.09%25,867
Apr 6, 202615.5316.0615.4815.9315.93-0.15%46,880
Apr 2, 202616.5616.5615.9515.9515.95-3.16%65,776
Apr 1, 202616.3016.6516.2116.4716.470.56%19,855
Mar 31, 202616.8516.8516.3616.3816.38-3.32%68,836
Mar 30, 202617.0117.0416.6816.9416.940.55%37,099
Mar 27, 202616.7016.9216.5416.8516.85-0.12%129,463
Mar 26, 202617.1717.1716.6316.8716.87-1.06%39,586
Mar 25, 202617.0917.2517.0317.0517.05-1.61%50,403
Mar 24, 202617.0217.3316.9917.3317.332.06%19,669
Mar 23, 202617.2717.2716.8716.9816.90-1.51%34,631
Mar 20, 202617.3117.4317.2417.2417.16-0.08%22,337
Mar 19, 202616.6117.3916.5917.2517.173.32%40,218
Mar 18, 202616.7316.9016.6216.7016.62-0.45%21,626
Mar 17, 202616.5916.8316.4416.7816.700.69%15,117
Mar 16, 202616.5616.7016.4816.6616.580.18%19,977
Mar 13, 202616.7116.7916.5516.6316.55-1.07%140,403
Mar 12, 202616.7216.8416.6216.8116.730.82%109,644
Mar 11, 202616.2316.7016.2016.6716.592.07%65,542
Mar 10, 202616.1416.4316.1416.3416.261.33%37,038
Mar 9, 202616.1216.3616.0916.1216.040.81%89,592
Mar 6, 202615.9116.2515.9015.9915.910.26%75,159
Mar 5, 202615.9716.1115.8515.9515.87-0.63%60,896
Mar 4, 202616.3216.3215.8816.0515.97-0.99%91,762
Mar 3, 202616.4616.5816.1016.2116.13-0.61%131,503
Mar 2, 202616.6016.6016.1416.3116.23-0.61%100,178
Feb 27, 202616.9017.6916.3316.4116.33-13.77%465,155
Feb 26, 202619.4319.4518.8419.0318.94-2.32%179,351
Feb 25, 202620.1420.1719.3919.4819.39-5.94%402,339
Feb 24, 202621.3621.5020.7120.7120.61-2.75%36,316
Feb 23, 202621.0721.5321.0521.3021.203.45%53,512
Feb 20, 202621.1421.1420.5720.5920.49-2.05%36,656
Feb 19, 202620.8121.1120.5921.0220.921.30%49,128
Feb 18, 202621.2021.2020.6920.7520.65-1.34%49,063
Feb 17, 202621.2821.4820.8221.0320.93-0.19%40,025
Feb 13, 202621.3421.4020.9721.0720.97-1.24%37,645
Feb 12, 202620.5521.4820.5521.3421.234.87%46,217
Feb 11, 202619.7820.4119.7720.3420.253.03%27,394
Feb 10, 202619.6419.7519.1319.7519.65-0.83%89,396
Feb 9, 202619.8920.3119.8819.9119.821.00%69,865
Feb 6, 202620.0820.0819.6919.7119.62-1.68%43,390
Feb 5, 202619.8620.1119.4720.0519.95-0.93%82,645
Feb 4, 202620.2820.4519.9220.2420.14-0.19%31,872
Feb 3, 202619.8720.3519.7520.2820.183.37%31,079
Feb 2, 202619.4819.6419.0919.6219.520.91%175,201
Jan 30, 202619.4919.5519.3619.4419.34-0.32%14,401
Jan 29, 202619.2019.6619.2019.5019.411.88%254,372
Jan 28, 202619.0019.2318.8619.1419.050.98%44,379
Jan 27, 202619.1819.3018.9518.9618.860.24%74,332
Jan 26, 202618.7218.9818.7218.9118.820.53%131,437
Jan 23, 202619.4519.4518.8018.8118.72-3.15%208,619
Jan 22, 202619.0719.5219.0719.4219.332.20%59,977
Jan 21, 202619.6119.6218.9919.0018.912.06%255,007
Jan 20, 202618.2018.6318.0718.6218.530.95%133,623
Jan 16, 202618.4518.4818.3918.4518.360.08%60,015
Jan 15, 202618.1118.4518.0818.4318.340.71%20,228
Jan 14, 202617.9518.4017.9518.3018.211.83%37,750
Jan 13, 202618.0718.1717.8317.9717.88-0.93%49,137
Jan 12, 202618.0618.1517.9518.1418.050.11%39,642
Jan 9, 202618.1218.3218.1018.1218.031.20%61,694
Jan 8, 202617.9018.1017.8017.9117.820.20%24,413
Jan 7, 202617.6317.9817.5917.8717.78-0.02%25,776
Jan 6, 202617.7818.0417.7717.8717.790.86%40,822
Jan 5, 202617.7417.7617.5317.7217.64-0.54%36,809
Jan 2, 202617.2117.8217.2117.8217.733.17%52,604
Dec 31, 202517.3117.3817.1817.2717.19-0.06%17,260
Dec 30, 202517.2917.3417.2517.2817.200.47%21,870
Dec 29, 202517.2217.2717.0717.2017.120.37%17,948
Dec 26, 202517.3117.3217.1217.1417.05-0.93%23,222
Dec 24, 202517.4517.4517.2917.3017.21-0.02%9,665
Dec 23, 202517.3517.4417.2717.3017.22-1.31%23,514
Dec 22, 202517.3017.5717.2817.5317.281.28%58,774
Dec 19, 202517.5017.5017.1017.3117.07-0.35%58,126
Dec 18, 202517.1517.4217.0517.3717.130.87%59,400
Dec 17, 202516.9917.2516.7817.2216.98-0.23%232,375
Dec 16, 202517.3617.4717.2117.2617.02-0.81%41,169
Dec 15, 202517.1417.4417.1417.4017.161.52%64,486
Dec 12, 202517.1517.2316.8417.1416.90-1.15%75,437
Dec 11, 202517.3417.5517.2117.3417.10-1.56%100,060
Dec 10, 202516.9017.6316.8717.6117.374.21%227,970
Dec 9, 202516.8117.1116.8116.9016.670.12%217,933
Dec 8, 202516.4717.1216.4716.8816.653.32%332,079
Dec 5, 202516.5816.7015.6416.3416.112.96%419,725
Dec 4, 202515.7816.0615.7815.8715.650.72%107,825
Dec 3, 202515.5516.0015.5215.7615.545.10%165,537