Direxion Daily NFLX Bull 2X Shares (NFXL)
NASDAQ: NFXL · Real-Time Price · USD
60.68
+2.59 (4.46%)
Aug 14, 2025, 10:56 AM - Market open
NFXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 58.05 | 58.56 | 57.55 | 58.10 | - | 0.02% | 11,831 |
| Aug 13, 2025 | 60.94 | 61.20 | 57.85 | 58.09 | 58.09 | -3.15% | 202,611 |
| Aug 12, 2025 | 60.12 | 60.84 | 58.22 | 59.98 | 59.98 | 0.96% | 346,812 |
| Aug 11, 2025 | 59.13 | 59.87 | 57.93 | 59.41 | 59.41 | 0.97% | 313,177 |
| Aug 8, 2025 | 56.14 | 59.06 | 55.81 | 58.84 | 58.84 | 5.49% | 424,589 |
| Aug 7, 2025 | 56.00 | 56.78 | 54.76 | 55.78 | 55.78 | 0.02% | 164,940 |
| Aug 6, 2025 | 53.54 | 55.94 | 53.38 | 55.77 | 55.77 | 5.49% | 197,177 |
| Aug 5, 2025 | 55.03 | 55.05 | 52.60 | 52.87 | 52.87 | -4.05% | 129,433 |
| Aug 4, 2025 | 54.69 | 55.73 | 54.30 | 55.10 | 55.10 | 2.34% | 93,597 |
| Aug 1, 2025 | 54.29 | 55.84 | 53.43 | 53.84 | 53.84 | -0.52% | 226,282 |
| Jul 31, 2025 | 56.71 | 57.00 | 53.98 | 54.12 | 54.12 | -4.21% | 246,866 |
| Jul 30, 2025 | 54.86 | 56.65 | 54.85 | 56.50 | 56.50 | 2.69% | 194,519 |
| Jul 29, 2025 | 55.81 | 55.94 | 54.56 | 55.02 | 55.02 | -1.03% | 219,881 |
| Jul 28, 2025 | 56.19 | 57.89 | 55.12 | 55.59 | 55.59 | -1.28% | 313,747 |
| Jul 25, 2025 | 55.96 | 56.85 | 55.72 | 56.31 | 56.31 | -0.05% | 241,281 |
| Jul 24, 2025 | 55.99 | 56.51 | 54.62 | 56.34 | 56.34 | 0.93% | 360,218 |
| Jul 23, 2025 | 57.01 | 57.34 | 55.67 | 55.82 | 55.82 | -2.62% | 298,582 |
| Jul 22, 2025 | 61.36 | 61.44 | 57.01 | 57.32 | 57.32 | -6.77% | 496,199 |
| Jul 21, 2025 | 58.91 | 61.93 | 58.09 | 61.49 | 61.49 | 3.77% | 685,720 |
| Jul 18, 2025 | 62.56 | 62.88 | 58.50 | 59.25 | 59.25 | -10.77% | 1,554,438 |
| Jul 17, 2025 | 63.81 | 66.55 | 63.03 | 66.40 | 66.40 | 4.21% | 1,408,950 |
| Jul 16, 2025 | 64.75 | 65.54 | 63.61 | 63.72 | 63.72 | -1.27% | 153,840 |
| Jul 15, 2025 | 64.89 | 65.51 | 63.16 | 64.54 | 64.54 | -0.62% | 174,972 |
| Jul 14, 2025 | 63.44 | 65.78 | 62.84 | 64.94 | 64.94 | 2.74% | 250,720 |
| Jul 11, 2025 | 64.74 | 64.74 | 61.72 | 63.21 | 63.21 | -0.89% | 292,893 |
| Jul 10, 2025 | 67.33 | 67.68 | 63.35 | 63.78 | 63.78 | -5.51% | 251,100 |
| Jul 9, 2025 | 66.10 | 67.74 | 65.47 | 67.50 | 67.50 | 1.58% | 119,491 |
| Jul 8, 2025 | 68.09 | 68.09 | 64.87 | 66.45 | 66.45 | -2.24% | 126,518 |
| Jul 7, 2025 | 68.22 | 68.37 | 66.51 | 67.97 | 67.97 | -0.76% | 100,167 |
| Jul 3, 2025 | 68.25 | 69.31 | 67.00 | 68.49 | 68.49 | 1.30% | 126,927 |
| Jul 2, 2025 | 68.99 | 69.12 | 66.12 | 67.61 | 67.61 | -1.33% | 172,163 |
| Jul 1, 2025 | 73.50 | 73.50 | 67.32 | 68.52 | 68.52 | -6.89% | 202,869 |
| Jun 30, 2025 | 72.91 | 73.71 | 71.63 | 73.59 | 73.59 | 2.59% | 85,879 |
| Jun 27, 2025 | 70.21 | 72.63 | 69.46 | 71.73 | 71.73 | 2.21% | 98,857 |
| Jun 26, 2025 | 67.61 | 70.18 | 67.42 | 70.18 | 70.18 | 4.90% | 105,280 |
| Jun 25, 2025 | 68.11 | 69.13 | 66.67 | 66.90 | 66.90 | -0.27% | 109,492 |
| Jun 24, 2025 | 65.28 | 67.57 | 64.77 | 67.08 | 67.08 | 3.17% | 158,424 |
| Jun 23, 2025 | 63.50 | 65.22 | 61.03 | 65.02 | 64.68 | 3.69% | 170,888 |
| Jun 20, 2025 | 63.13 | 64.37 | 62.03 | 62.71 | 62.38 | 1.35% | 86,388 |
| Jun 18, 2025 | 62.63 | 63.52 | 61.73 | 61.87 | 61.55 | 0.31% | 54,080 |
| Jun 17, 2025 | 61.60 | 62.68 | 61.36 | 61.68 | 61.36 | -0.68% | 46,701 |
| Jun 16, 2025 | 61.23 | 62.30 | 61.03 | 62.10 | 61.78 | 2.07% | 93,446 |
| Jun 13, 2025 | 60.26 | 61.74 | 59.83 | 60.84 | 60.52 | -0.70% | 87,015 |
| Jun 12, 2025 | 61.74 | 62.70 | 61.00 | 61.27 | 60.95 | -0.65% | 78,617 |
| Jun 11, 2025 | 60.03 | 62.58 | 59.60 | 61.67 | 61.35 | 2.78% | 171,203 |
| Jun 10, 2025 | 62.72 | 62.72 | 57.81 | 60.00 | 59.69 | -3.63% | 302,249 |
| Jun 9, 2025 | 63.99 | 63.99 | 62.00 | 62.26 | 61.94 | -2.98% | 101,040 |
| Jun 6, 2025 | 65.97 | 65.97 | 63.42 | 64.17 | 63.84 | -1.32% | 116,760 |
| Jun 5, 2025 | 64.00 | 66.22 | 63.81 | 65.03 | 64.69 | 1.56% | 151,224 |
| Jun 4, 2025 | 61.93 | 64.28 | 61.93 | 64.03 | 63.70 | 3.44% | 112,177 |