Direxion Daily NFLX Bull 2X Shares (NFXL)
NASDAQ: NFXL · Real-Time Price · USD
71.73
+1.55 (2.21%)
At close: Jun 27, 2025, 4:00 PM
71.75
+0.02 (0.03%)
After-hours: Jun 27, 2025, 7:16 PM EDT
NFXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 62.06 | 62.80 | 61.10 | 61.90 | 61.58 | -0.06% | 98,421 |
| Jun 2, 2025 | 60.40 | 61.94 | 59.74 | 61.94 | 61.62 | 2.16% | 104,491 |
| May 30, 2025 | 59.67 | 61.12 | 58.07 | 60.63 | 60.31 | 3.66% | 140,991 |
| May 29, 2025 | 60.93 | 60.93 | 57.75 | 58.49 | 58.18 | -4.24% | 115,462 |
| May 28, 2025 | 61.22 | 61.61 | 60.77 | 61.08 | 60.76 | -0.23% | 90,410 |
| May 27, 2025 | 59.74 | 61.31 | 59.53 | 61.22 | 60.90 | 4.29% | 102,857 |
| May 23, 2025 | 58.28 | 59.31 | 58.18 | 58.70 | 58.39 | -0.49% | 58,913 |
| May 22, 2025 | 59.71 | 60.10 | 58.85 | 58.99 | 58.68 | -1.19% | 85,905 |
| May 21, 2025 | 58.89 | 61.39 | 58.89 | 59.70 | 59.39 | 0.29% | 152,313 |
| May 20, 2025 | 59.10 | 59.60 | 58.33 | 59.53 | 59.22 | 0.24% | 56,622 |
| May 19, 2025 | 57.79 | 59.42 | 57.48 | 59.39 | 59.08 | -0.32% | 132,633 |
| May 16, 2025 | 59.61 | 59.94 | 58.51 | 59.58 | 59.27 | 2.35% | 205,643 |
| May 15, 2025 | 55.37 | 59.11 | 55.22 | 58.21 | 57.91 | 5.00% | 206,726 |
| May 14, 2025 | 53.73 | 55.70 | 53.48 | 55.44 | 55.15 | 1.90% | 136,598 |
| May 13, 2025 | 51.98 | 55.30 | 51.67 | 54.41 | 54.12 | 5.01% | 138,469 |
| May 12, 2025 | 53.16 | 53.69 | 51.15 | 51.81 | 51.54 | -5.27% | 326,413 |
| May 9, 2025 | 55.59 | 55.59 | 54.02 | 54.70 | 54.41 | -0.72% | 75,160 |
| May 8, 2025 | 56.88 | 56.88 | 54.60 | 55.09 | 54.80 | -2.20% | 209,810 |
| May 7, 2025 | 54.86 | 57.00 | 54.63 | 56.33 | 56.04 | 3.28% | 175,663 |
| May 6, 2025 | 53.49 | 55.50 | 53.49 | 54.54 | 54.26 | 0.70% | 213,523 |
| May 5, 2025 | 52.15 | 55.14 | 51.50 | 54.16 | 53.88 | -4.01% | 396,252 |
| May 2, 2025 | 54.51 | 56.67 | 54.13 | 56.42 | 56.13 | 3.94% | 403,504 |
| May 1, 2025 | 53.45 | 55.10 | 52.33 | 54.28 | 54.00 | 0.44% | 186,718 |
| Apr 30, 2025 | 52.24 | 54.19 | 51.27 | 54.04 | 53.76 | 0.84% | 222,162 |
| Apr 29, 2025 | 51.64 | 53.74 | 50.75 | 53.59 | 53.31 | 2.86% | 149,643 |
| Apr 28, 2025 | 51.24 | 52.42 | 49.63 | 52.10 | 51.83 | 1.62% | 183,090 |
| Apr 25, 2025 | 50.85 | 51.78 | 50.46 | 51.27 | 51.00 | 0.77% | 175,219 |
| Apr 24, 2025 | 46.60 | 51.29 | 46.60 | 50.88 | 50.61 | 9.11% | 520,187 |
| Apr 23, 2025 | 46.61 | 47.74 | 45.35 | 46.63 | 46.39 | 1.77% | 359,856 |
| Apr 22, 2025 | 43.00 | 47.93 | 43.00 | 45.82 | 45.58 | 10.38% | 743,499 |
| Apr 21, 2025 | 41.31 | 44.12 | 40.45 | 41.51 | 41.29 | 2.54% | 783,573 |
| Apr 17, 2025 | 40.08 | 41.26 | 39.04 | 40.48 | 40.27 | 2.53% | 1,286,323 |
| Apr 16, 2025 | 40.82 | 41.09 | 38.42 | 39.48 | 39.27 | -3.12% | 416,595 |