Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Direxion Daily NFLX Bear 1X Shares (NFXS)
Direxion Daily NFLX Bear 1X Shares (NFXS) Historical

NFXS Direxion Daily NFLX Bear 1X Shares

20.96

0.91 (4.54%)

Jan 10 2025 - Closed

Delayed by 15 minutes

NFXS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	20.89	0.84	4.19%	20.19	20.96	20.19	123,262
Jan 08 2025	20.05	0.10	0.50%	19.95	20.05	19.83	14,882
Jan 07 2025	19.95	0.06	0.30%	19.91	20.1686	19.80	21,279
Jan 06 2025	19.89	-0.02	-0.10%	19.69	20.0699	19.66	67,797
Jan 03 2025	19.91	0.14	0.71%	19.52	19.91	19.5082	9,369
Jan 02 2025	19.77	0.12	0.61%	19.55	19.949	19.5001	8,375
Dec 31 2024	19.65	0.20	1.03%	19.46	19.6759	19.434	14,579
Dec 30 2024	19.45	0.18	0.93%	19.58	19.61	19.30	26,188
Dec 27 2024	19.27	0.31	1.64%	19.11	19.54	19.11	28,077
Dec 26 2024	18.96	0.16	0.85%	18.89	19.06	18.80	36,310
Dec 24 2024	18.80	-0.41	-2.13%	19.09	19.185	18.72	32,280
Dec 23 2024	19.21	-0.22	-1.13%	19.19	19.431	19.1212	6,291
Dec 20 2024	19.43	-0.15	-0.77%	19.74	19.75	19.19	10,282
Dec 19 2024	19.58	-0.26	-1.31%	19.39	19.62	19.39	60,920
Dec 18 2024	19.84	0.59	3.06%	19.26	19.8732	19.1954	15,158
Dec 17 2024	19.25	0.09	0.47%	19.21	19.25	19.0387	4,587
Dec 16 2024	19.16	-0.05	-0.26%	19.06	19.16	19.03	3,919
Dec 13 2024	19.21	0.16	0.84%	19.29	19.36	19.13	8,777
Dec 12 2024	19.05	0.22	1.17%	18.95	19.109	18.9101	7,742
Dec 11 2024	18.83	-0.49	-2.54%	19.04	19.10	18.75	12,254
Dec 10 2024	19.32	-0.01	-0.05%	19.32	19.3386	19.111	5,753
Dec 09 2024	19.33	0.42	2.22%	18.99	19.53	18.99	4,108
Dec 06 2024	18.91	-0.31	-1.61%	19.28	19.29	18.91	4,295
Dec 05 2024	19.22	-0.17	-0.88%	19.22	19.3599	19.05	9,399
Dec 04 2024	19.39	-0.19	-0.97%	19.62	19.62	19.23	9,162
Dec 03 2024	19.58	-0.06	-0.31%	19.75	19.75	19.53	6,123
Dec 02 2024	19.64	-0.26	-1.31%	19.89	19.89	19.58	6,913
Nov 29 2024	19.90	-0.18	-0.90%	20.06	20.06	19.80	3,030
Nov 27 2024	20.08	-0.13	-0.64%	20.29	20.4685	20.015	50,168
Nov 26 2024	20.21	-0.11	-0.54%	20.1227	20.21	19.89	4,059
Nov 25 2024	20.32	0.70	3.57%	19.57	20.37	19.57	62,746
Nov 22 2024	19.62	-0.03	-0.15%	19.60	19.669	19.50	40,647
Nov 21 2024	19.65	-0.30	-1.50%	19.97	20.0499	19.40	37,510
Nov 20 2024	19.95	-0.29	-1.43%	20.05	20.26	19.80	17,765
Nov 19 2024	20.24	-0.62	-2.97%	20.88	20.88	20.17	154,275
Nov 18 2024	20.86	-0.58	-2.71%	21.66	21.77	20.791	63,771
Nov 15 2024	21.44	0.36	1.71%	21.34	21.5705	21.27	35,479
Nov 14 2024	21.08	-0.16	-0.75%	21.05	21.15	20.971	37,189
Nov 13 2024	21.24	-0.29	-1.35%	21.47	21.47	21.0709	4,320
Nov 12 2024	21.53	-0.38	-1.73%	21.81	21.81	21.49	3,268
Nov 11 2024	21.91	-0.29	-1.31%	22.14	22.14	21.84	11,381
Nov 08 2024	22.20	0.06	0.27%	22.3383	22.3383	22.18	1,355
Nov 07 2024	22.14	-0.48	-2.12%	22.38	22.38	22.099	1,589
Nov 06 2024	22.62	-0.47	-2.04%	23.10	23.10	22.62	2,194
Nov 05 2024	23.09	-0.25	-1.07%	23.18	23.18	23.07	913
Nov 04 2024	23.34	0.05	0.21%	23.35	23.35	23.19	787
Nov 01 2024	23.291	0.04	0.18%	23.45	23.45	23.0741	3,986
Oct 31 2024	23.2484	-0.10	-0.43%	23.36	23.36	23.23	2,027
Oct 30 2024	23.3494	0.19	0.83%	23.261	23.3494	23.26	3,904
Oct 29 2024	23.1572	-0.31	-1.33%	23.49	23.49	23.1572	2,800
Oct 28 2024	23.47	0.17	0.73%	23.29	23.47	23.29	6,565
Oct 25 2024	23.30	0.00	0.01%	23.145	23.33	22.95	2,673
Oct 24 2024	23.2975	-0.16	-0.68%	23.41	23.549	23.2975	14,679
Oct 23 2024	23.456	0.43	1.85%	23.07	23.62	23.07	26,281
Oct 22 2024	23.03	0.23	1.01%	23.00	23.03	22.85	13,044
Oct 21 2024	22.80	-0.23	-1.00%	23.00	23.20	22.77	36,274
Oct 18 2024	23.03	-2.82	-10.90%	23.99	23.99	22.94	150,059
Oct 17 2024	25.8461	0.52	2.04%	25.33	25.89	25.33	55,900
Oct 16 2024	25.3306	0.11	0.45%	25.25	25.3306	25.25	827
Oct 15 2024	25.2172	0.28	1.10%	25.10	25.2172	24.98	2,836
Oct 14 2024	24.9416	0.34	1.39%	24.60	24.96	24.60	4,477

Direxion Daily NFLX Bear...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions