Direxion Daily NFLX Bear ... (NFXS)
NASDAQ: NFXS
· Real-Time Price · USD
13.93
0.26 (1.90%)
At close: Sep 18, 2025, 3:59 PM
13.93
0.00%
After-hours: Sep 18, 2025, 06:16 PM EDT
NFXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 13.91 | 13.92 | 13.63 | 13.67 | 13.67 | -2.50% | 77,871 |
| Sep 16, 2025 | 13.92 | 14.03 | 13.90 | 14.02 | 14.02 | 0.14% | 58,700 |
| Sep 15, 2025 | 14.18 | 14.33 | 13.93 | 14.00 | 14.00 | -0.92% | 114,600 |
| Sep 12, 2025 | 14.00 | 14.20 | 13.91 | 14.13 | 14.13 | 1.15% | 100,000 |
| Sep 11, 2025 | 13.54 | 14.08 | 13.53 | 13.97 | 13.97 | 3.71% | 220,800 |
| Sep 10, 2025 | 13.29 | 13.49 | 13.29 | 13.47 | 13.47 | 1.28% | 107,900 |
| Sep 9, 2025 | 13.42 | 13.48 | 13.30 | 13.30 | 13.30 | -1.63% | 107,500 |
| Sep 8, 2025 | 13.52 | 13.62 | 13.43 | 13.52 | 13.52 | 0.00% | 110,800 |
| Sep 5, 2025 | 13.31 | 13.56 | 13.31 | 13.52 | 13.52 | 1.05% | 111,200 |
| Sep 4, 2025 | 13.79 | 13.79 | 13.37 | 13.38 | 13.38 | -2.69% | 94,500 |
| Sep 3, 2025 | 13.95 | 13.95 | 13.72 | 13.75 | 13.75 | -0.72% | 61,500 |
| Sep 2, 2025 | 14.03 | 14.21 | 13.83 | 13.85 | 13.85 | -0.43% | 128,300 |
| Aug 29, 2025 | 13.67 | 14.00 | 13.67 | 13.91 | 13.91 | 1.90% | 134,100 |
| Aug 28, 2025 | 13.75 | 13.83 | 13.57 | 13.65 | 13.65 | -0.51% | 98,000 |
| Aug 27, 2025 | 13.77 | 13.84 | 13.69 | 13.72 | 13.72 | 0.07% | 59,500 |
| Aug 26, 2025 | 13.73 | 13.85 | 13.69 | 13.71 | 13.71 | -0.51% | 125,600 |
| Aug 25, 2025 | 14.01 | 14.01 | 13.62 | 13.78 | 13.78 | -1.15% | 176,000 |
| Aug 22, 2025 | 13.90 | 14.01 | 13.85 | 13.94 | 13.94 | 0.22% | 146,100 |
| Aug 21, 2025 | 13.89 | 14.00 | 13.75 | 13.91 | 13.91 | 0.65% | 39,300 |
| Aug 20, 2025 | 13.75 | 14.05 | 13.73 | 13.82 | 13.82 | 0.07% | 152,800 |