Direxion Daily NFLX Bull 2X Shares NFXL
10.72 USD -0.18 (-1.65%)
Regular-session close
10.66 -0.06 -0.56%
After hours · Nov 13, 7:48 PM ET
10.71 Day range 11.34
10.72 52-week range 50.21
- YTD
- -65.02%
- 1 year
- -78.65%
NFXL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.98 | 11.34 | 10.71 | 10.72 | -0.18 | -1.65% | 903,019 |
| Nov 12, 2026 | 11.45 | 11.48 | 10.86 | 10.90 | -0.67 | -5.79% | 1,092,400 |
| Nov 11, 2026 | 11.03 | 11.59 | 10.95 | 11.57 | +0.45 | +4.05% | 952,500 |
| Nov 10, 2026 | 11.21 | 11.29 | 10.90 | 11.12 | -0.25 | -2.20% | 1,038,100 |
| Nov 9, 2026 | 11.17 | 11.44 | 11.03 | 11.37 | +0.19 | +1.70% | 835,800 |
| Nov 6, 2026 | 11.35 | 11.53 | 11.15 | 11.18 | -0.80 | -6.68% | 1,262,300 |
| Nov 5, 2026 | 12.60 | 12.69 | 11.66 | 11.98 | -0.33 | -2.68% | 1,746,200 |
| Nov 4, 2026 | 11.68 | 12.44 | 11.48 | 12.31 | +1.08 | +9.62% | 1,776,200 |
| Nov 3, 2026 | 10.97 | 11.27 | 10.72 | 11.23 | +0.34 | +3.12% | 1,293,000 |
| Nov 2, 2026 | 10.83 | 11.06 | 10.67 | 10.89 | +0.11 | +1.02% | 1,440,300 |
| Oct 30, 2026 | 11.00 | 11.13 | 10.64 | 10.78 | -0.02 | -0.19% | 1,692,300 |
| Oct 29, 2026 | 10.92 | 10.97 | 10.57 | 10.80 | +0.03 | +0.28% | 1,655,300 |
| Oct 28, 2026 | 10.76 | 11.00 | 10.61 | 10.77 | -0.19 | -1.73% | 2,073,400 |
| Oct 27, 2026 | 11.30 | 11.45 | 10.95 | 10.96 | -0.51 | -4.45% | 1,914,300 |
| Oct 26, 2026 | 11.93 | 12.04 | 11.08 | 11.47 | -0.72 | -5.91% | 2,250,800 |
| Oct 23, 2026 | 12.64 | 12.93 | 12.16 | 12.19 | -0.48 | -3.79% | 1,006,100 |
| Oct 22, 2026 | 11.91 | 12.81 | 11.91 | 12.67 | +0.73 | +6.11% | 2,189,700 |
| Oct 21, 2026 | 11.62 | 12.72 | 11.59 | 11.94 | -1.40 | -10.49% | 5,339,600 |
| Oct 20, 2026 | 13.85 | 14.11 | 13.15 | 13.34 | -0.45 | -3.26% | 3,925,800 |
| Oct 19, 2026 | 13.83 | 13.93 | 13.48 | 13.79 | -0.28 | -1.99% | 1,258,100 |
| Oct 16, 2026 | 13.80 | 14.64 | 13.80 | 14.07 | -0.86 | -5.76% | 1,615,800 |
| Oct 15, 2026 | 14.49 | 15.12 | 14.44 | 14.93 | +0.79 | +5.59% | 2,335,500 |
| Oct 14, 2026 | 14.29 | 14.41 | 13.66 | 14.14 | +0.03 | +0.21% | 1,658,000 |
| Oct 13, 2026 | 14.33 | 14.52 | 14.08 | 14.11 | -0.06 | -0.42% | 1,222,400 |
| Oct 12, 2026 | 14.45 | 14.54 | 14.14 | 14.17 | +0.12 | +0.85% | 907,400 |
| Oct 9, 2026 | 14.18 | 14.77 | 13.99 | 14.05 | -0.52 | -3.57% | 1,649,300 |
| Oct 8, 2026 | 13.96 | 14.58 | 13.85 | 14.57 | +0.75 | +5.43% | 2,177,300 |
| Oct 7, 2026 | 13.51 | 13.86 | 13.33 | 13.82 | +0.37 | +2.75% | 2,259,100 |
| Oct 6, 2026 | 12.99 | 13.47 | 12.92 | 13.45 | +0.46 | +3.54% | 1,742,700 |
| Oct 5, 2026 | 12.82 | 12.99 | 12.62 | 12.99 | +0.16 | +1.25% | 1,488,500 |
| Oct 2, 2026 | 13.05 | 13.13 | 12.71 | 12.83 | -0.32 | -2.43% | 1,945,600 |
| Oct 1, 2026 | 13.76 | 13.85 | 13.12 | 13.15 | -0.68 | -4.92% | 1,893,800 |
| Sep 30, 2026 | 14.06 | 14.11 | 13.80 | 13.83 | -0.30 | -2.12% | 1,104,600 |
| Sep 29, 2026 | 14.14 | 14.53 | 14.07 | 14.13 | +0.41 | +2.99% | 1,097,100 |
| Sep 28, 2026 | 14.65 | 14.65 | 13.56 | 13.72 | -0.77 | -5.31% | 2,035,000 |
| Sep 25, 2026 | 14.69 | 14.77 | 14.43 | 14.49 | -0.24 | -1.63% | 589,000 |
| Sep 24, 2026 | 14.68 | 14.87 | 14.55 | 14.73 | +0.12 | +0.82% | 561,300 |
| Sep 23, 2026 | 14.91 | 15.01 | 14.48 | 14.61 | -0.33 | -2.21% | 1,513,500 |
| Sep 22, 2026 | 15.59 | 15.59 | 14.69 | 14.94 | -0.64 | -4.11% | 1,857,700 |
| Sep 21, 2026 | 15.01 | 15.78 | 14.92 | 15.58 | +0.65 | +4.35% | 1,733,800 |
| Sep 18, 2026 | 14.70 | 15.18 | 14.20 | 14.93 | -1.54 | -9.35% | 4,366,300 |
| Sep 17, 2026 | 17.15 | 17.17 | 16.47 | 16.47 | -0.48 | -2.83% | 1,163,600 |
| Sep 16, 2026 | 17.57 | 17.57 | 16.92 | 16.95 | -0.70 | -3.97% | 875,800 |
| Sep 15, 2026 | 18.28 | 18.28 | 17.44 | 17.65 | -1.12 | -5.97% | 880,000 |
| Sep 14, 2026 | 18.19 | 19.08 | 17.98 | 18.77 | +1.31 | +7.50% | 1,693,700 |
| Sep 11, 2026 | 17.10 | 17.53 | 16.92 | 17.46 | +0.60 | +3.56% | 910,500 |
| Sep 10, 2026 | 16.57 | 16.99 | 16.44 | 16.86 | -0.03 | -0.18% | 621,800 |
| Sep 9, 2026 | 17.01 | 17.17 | 16.82 | 16.89 | -0.34 | -1.97% | 572,500 |
| Sep 8, 2026 | 17.62 | 17.62 | 16.83 | 17.23 | -0.68 | -3.80% | 1,192,900 |
| Sep 4, 2026 | 19.85 | 20.04 | 17.90 | 17.91 | -2.13 | -10.63% | 2,326,700 |
| Sep 3, 2026 | 20.30 | 20.49 | 19.54 | 20.04 | -0.03 | -0.15% | 584,200 |
| Sep 2, 2026 | 19.06 | 20.26 | 18.95 | 20.07 | +0.89 | +4.64% | 654,600 |
| Sep 1, 2026 | 18.85 | 19.81 | 18.64 | 19.18 | -0.12 | -0.62% | 776,700 |
| Aug 31, 2026 | 19.20 | 19.62 | 19.13 | 19.30 | -0.32 | -1.63% | 344,100 |
| Aug 28, 2026 | 18.96 | 19.93 | 18.82 | 19.62 | +0.87 | +4.64% | 851,000 |
| Aug 27, 2026 | 19.34 | 19.34 | 18.50 | 18.75 | -0.79 | -4.04% | 1,095,400 |
| Aug 26, 2026 | 19.84 | 20.00 | 19.46 | 19.54 | -0.38 | -1.91% | 505,400 |
| Aug 25, 2026 | 18.74 | 20.01 | 18.61 | 19.92 | +1.05 | +5.56% | 1,030,000 |
| Aug 24, 2026 | 18.83 | 19.16 | 18.43 | 18.87 | +0.17 | +0.91% | 614,600 |
| Aug 21, 2026 | 18.94 | 19.10 | 18.49 | 18.70 | -0.28 | -1.48% | 597,400 |
| Aug 20, 2026 | 19.00 | 19.41 | 18.69 | 18.98 | -0.03 | -0.16% | 858,700 |
| Aug 19, 2026 | 18.11 | 19.43 | 18.06 | 19.01 | +1.11 | +6.20% | 1,653,900 |
| Aug 18, 2026 | 17.71 | 18.48 | 17.25 | 17.90 | +0.78 | +4.56% | 1,470,300 |
| Aug 17, 2026 | 17.94 | 18.24 | 16.85 | 17.12 | -0.99 | -5.47% | 1,290,700 |
| Aug 14, 2026 | 18.28 | 18.35 | 17.93 | 18.11 | -0.03 | -0.17% | 1,043,500 |
65 days, newest first. Daily bars as drawn on the NFXL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.