Direxion Daily NFLX Bear ... (NFXS)
NASDAQ: NFXS
· Real-Time Price · USD
13.45
-0.20 (-1.47%)
At close: Oct 09, 2025, 3:33 PM
NFXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.83 | 13.90 | 13.62 | 13.65 | 13.65 | -1.87% | 158,949 |
| Oct 7, 2025 | 14.05 | 14.05 | 13.81 | 13.91 | 13.91 | -2.52% | 125,500 |
| Oct 6, 2025 | 14.33 | 14.49 | 14.26 | 14.27 | 14.27 | -0.83% | 131,500 |
| Oct 3, 2025 | 14.27 | 14.51 | 14.22 | 14.39 | 14.39 | 0.84% | 225,900 |
| Oct 2, 2025 | 14.29 | 14.60 | 14.26 | 14.27 | 14.27 | 0.63% | 409,300 |
| Oct 1, 2025 | 14.13 | 14.24 | 14.07 | 14.18 | 14.18 | 2.53% | 326,400 |
| Sep 30, 2025 | 13.78 | 14.06 | 13.78 | 13.83 | 13.83 | 0.51% | 74,900 |
| Sep 29, 2025 | 13.73 | 13.93 | 13.55 | 13.76 | 13.76 | 0.51% | 85,900 |
| Sep 26, 2025 | 13.80 | 13.80 | 13.69 | 13.69 | 13.69 | -0.15% | 8,707 |
| Sep 25, 2025 | 13.81 | 13.87 | 13.63 | 13.71 | 13.71 | -0.29% | 41,300 |
| Sep 24, 2025 | 13.62 | 13.87 | 13.62 | 13.75 | 13.75 | 1.18% | 65,646 |
| Sep 23, 2025 | 13.53 | 13.70 | 13.50 | 13.59 | 13.59 | -0.73% | 18,048 |
| Sep 22, 2025 | 13.69 | 13.85 | 13.68 | 13.69 | 13.48 | -0.22% | 63,000 |
| Sep 19, 2025 | 13.87 | 13.92 | 13.68 | 13.72 | 13.51 | -1.51% | 77,600 |
| Sep 18, 2025 | 13.76 | 13.95 | 13.65 | 13.93 | 13.71 | 1.90% | 68,800 |
| Sep 17, 2025 | 13.80 | 13.92 | 13.63 | 13.67 | 13.46 | -2.50% | 84,800 |
| Sep 16, 2025 | 13.92 | 14.03 | 13.90 | 14.02 | 13.80 | 0.14% | 58,700 |
| Sep 15, 2025 | 14.18 | 14.33 | 13.93 | 14.00 | 13.78 | -0.92% | 114,600 |
| Sep 12, 2025 | 14.00 | 14.20 | 13.91 | 14.13 | 13.91 | 1.15% | 100,000 |
| Sep 11, 2025 | 13.54 | 14.08 | 13.53 | 13.97 | 13.75 | 3.71% | 220,800 |
Page 1 of 13