Direxion Daily NFLX Bull 2X Shares (NFXL)
NASDAQ: NFXL · Real-Time Price · USD
51.81
-2.88 (-5.27%)
At close: May 12, 2025, 4:00 PM
51.62
-0.19 (-0.36%)
After-hours: May 12, 2025, 6:40 PM EDT
NFXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 53.16 | 53.69 | 51.15 | 51.75 | - | -5.39% | 320,152 |
| May 9, 2025 | 55.59 | 55.59 | 54.02 | 54.70 | 54.70 | -0.72% | 75,160 |
| May 8, 2025 | 56.88 | 56.88 | 54.60 | 55.09 | 55.09 | -2.20% | 209,810 |
| May 7, 2025 | 54.86 | 57.00 | 54.63 | 56.33 | 56.33 | 3.28% | 175,663 |
| May 6, 2025 | 53.49 | 55.50 | 53.49 | 54.54 | 54.54 | 0.70% | 213,523 |
| May 5, 2025 | 52.15 | 55.14 | 51.50 | 54.16 | 54.16 | -4.01% | 396,252 |
| May 2, 2025 | 54.51 | 56.67 | 54.13 | 56.42 | 56.42 | 3.94% | 403,504 |
| May 1, 2025 | 53.45 | 55.10 | 52.33 | 54.28 | 54.28 | 0.44% | 186,718 |
| Apr 30, 2025 | 52.24 | 54.19 | 51.27 | 54.04 | 54.04 | 0.84% | 222,162 |
| Apr 29, 2025 | 51.64 | 53.74 | 50.75 | 53.59 | 53.59 | 2.86% | 149,643 |
| Apr 28, 2025 | 51.24 | 52.42 | 49.63 | 52.10 | 52.10 | 1.62% | 183,090 |
| Apr 25, 2025 | 50.85 | 51.78 | 50.46 | 51.27 | 51.27 | 0.77% | 175,219 |
| Apr 24, 2025 | 46.60 | 51.29 | 46.60 | 50.88 | 50.88 | 9.11% | 520,187 |
| Apr 23, 2025 | 46.61 | 47.74 | 45.35 | 46.63 | 46.63 | 1.77% | 359,856 |
| Apr 22, 2025 | 43.00 | 47.93 | 43.00 | 45.82 | 45.82 | 10.38% | 743,499 |
| Apr 21, 2025 | 41.31 | 44.12 | 40.45 | 41.51 | 41.51 | 2.54% | 783,573 |
| Apr 17, 2025 | 40.08 | 41.26 | 39.04 | 40.48 | 40.48 | 2.53% | 1,286,323 |
| Apr 16, 2025 | 40.82 | 41.09 | 38.42 | 39.48 | 39.48 | -3.12% | 416,595 |
| Apr 15, 2025 | 38.60 | 42.00 | 38.53 | 40.75 | 40.75 | 9.54% | 564,097 |
| Apr 14, 2025 | 37.30 | 38.43 | 36.27 | 37.20 | 37.20 | 2.88% | 242,703 |
| Apr 11, 2025 | 36.82 | 38.19 | 35.42 | 36.16 | 36.16 | -0.55% | 125,604 |
| Apr 10, 2025 | 37.33 | 38.03 | 34.22 | 36.36 | 36.36 | -4.77% | 130,318 |
| Apr 9, 2025 | 31.75 | 38.73 | 31.59 | 38.18 | 38.18 | 16.47% | 206,100 |
| Apr 8, 2025 | 36.19 | 36.60 | 31.86 | 32.78 | 32.78 | 0.55% | 304,826 |
| Apr 7, 2025 | 29.55 | 35.38 | 29.12 | 32.60 | 32.60 | 3.10% | 279,087 |
| Apr 4, 2025 | 34.82 | 35.33 | 31.58 | 31.62 | 31.62 | -13.46% | 205,646 |
| Apr 3, 2025 | 35.23 | 38.93 | 35.23 | 36.54 | 36.54 | -4.09% | 190,097 |
| Apr 2, 2025 | 37.00 | 39.06 | 36.92 | 38.10 | 38.10 | 1.57% | 129,235 |
| Apr 1, 2025 | 37.39 | 37.80 | 36.30 | 37.51 | 37.51 | -1.00% | 83,881 |
| Mar 31, 2025 | 36.78 | 37.96 | 35.34 | 37.89 | 37.89 | -0.13% | 62,773 |
| Mar 28, 2025 | 40.79 | 41.42 | 37.60 | 37.94 | 37.94 | -9.02% | 236,198 |
| Mar 27, 2025 | 41.32 | 42.73 | 40.89 | 41.70 | 41.70 | 1.09% | 132,170 |
| Mar 26, 2025 | 43.29 | 43.35 | 40.87 | 41.25 | 41.25 | -5.35% | 133,322 |
| Mar 25, 2025 | 41.95 | 43.67 | 41.89 | 43.58 | 43.58 | 5.14% | 143,893 |
| Mar 24, 2025 | 41.47 | 41.98 | 39.84 | 41.45 | 41.26 | 2.07% | 144,419 |
| Mar 21, 2025 | 38.98 | 40.82 | 38.98 | 40.61 | 40.42 | 2.04% | 87,198 |
| Mar 20, 2025 | 39.98 | 41.14 | 39.50 | 39.80 | 39.62 | -2.09% | 80,821 |
| Mar 19, 2025 | 38.64 | 41.18 | 37.81 | 40.65 | 40.46 | 6.27% | 117,105 |
| Mar 18, 2025 | 39.26 | 39.75 | 37.03 | 38.25 | 38.07 | -4.21% | 63,712 |
| Mar 17, 2025 | 39.15 | 41.28 | 38.75 | 39.93 | 39.75 | 7.05% | 140,346 |
| Mar 14, 2025 | 36.79 | 37.38 | 36.00 | 37.30 | 37.13 | 6.12% | 59,870 |
| Mar 13, 2025 | 37.20 | 37.48 | 34.92 | 35.15 | 34.99 | -6.29% | 115,807 |
| Mar 12, 2025 | 37.18 | 38.06 | 36.16 | 37.51 | 37.34 | 5.39% | 139,512 |
| Mar 11, 2025 | 33.39 | 36.66 | 33.39 | 35.59 | 35.43 | 6.65% | 161,204 |
| Mar 10, 2025 | 33.93 | 34.46 | 32.53 | 33.37 | 33.22 | -5.73% | 110,850 |
| Mar 7, 2025 | 36.05 | 36.44 | 32.73 | 35.40 | 35.24 | -3.59% | 184,971 |
| Mar 6, 2025 | 42.65 | 42.65 | 36.09 | 36.72 | 36.55 | -16.96% | 183,609 |
| Mar 5, 2025 | 42.84 | 44.60 | 42.40 | 44.22 | 44.02 | 3.66% | 104,579 |
| Mar 4, 2025 | 42.59 | 43.82 | 40.65 | 42.66 | 42.46 | -0.21% | 108,033 |
| Mar 3, 2025 | 43.67 | 44.52 | 41.94 | 42.75 | 42.55 | -1.54% | 96,475 |