Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Direxion Daily NFLX Bear 1X Shares NFXS

Full chart Compare
Set alert

Price alert · NFXS

All alert types
24.04 USD +0.12 (+0.51%)

Regular-session close

24.29 +0.24 +1.02%

After hours · Nov 13, 6:36 PM ET

23.76 Day range 24.07
14.26 52-week range 24.23
YTD
+39.22%
1 year
+68.61%

NFXS price history

NFXS daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202623.7824.0723.7624.04+0.15+0.63%7,453
Nov 12, 202623.3323.9323.3323.89+0.65+2.80%6,800
Nov 11, 202623.5923.5923.2023.24-0.46-1.94%27,600
Nov 10, 202623.6523.8623.6523.70+0.28+1.20%6,800
Nov 9, 202623.7423.7423.4223.42-0.22-0.93%4,400
Nov 6, 202623.4123.6423.3023.64+0.77+3.37%10,400
Nov 5, 202622.2523.1022.2522.87+0.34+1.51%9,500
Nov 4, 202623.2323.2322.4522.53-1.14-4.82%12,900
Nov 3, 202624.0124.0823.6723.67-0.41-1.70%7,200
Nov 2, 202624.0024.2423.9524.08-0.10-0.41%6,200
Oct 30, 202624.0024.2423.8224.18-0.02-0.08%8,700
Oct 29, 202624.1124.3524.1124.20-0.03-0.12%3,300
Oct 28, 202624.1124.3723.9924.23+0.26+1.08%12,900
Oct 27, 202623.7424.0123.5023.97+0.48+2.04%14,000
Oct 26, 202623.0723.8023.0123.49+0.69+3.03%9,200
Oct 23, 202622.3222.8022.2222.80+0.41+1.83%4,900
Oct 22, 202623.0123.0122.2622.39-0.68-2.95%18,500
Oct 21, 202623.1523.1522.4823.07+1.14+5.20%64,500
Oct 20, 202621.4622.0421.3821.93+0.36+1.67%47,300
Oct 19, 202621.6321.6921.5721.57+0.21+0.98%7,900
Oct 16, 202621.3321.4121.0721.36+0.61+2.94%17,500
Oct 15, 202621.1921.1920.6420.75-0.63-2.95%4,800
Oct 14, 202621.4921.6121.3621.380.000.00%3,300
Oct 13, 202621.1021.3821.1021.38+0.04+0.19%2,200
Oct 12, 202621.2621.3421.1921.34-0.10-0.47%2,000
Oct 9, 202621.1221.4520.9721.44+0.40+1.90%3,400
Oct 8, 202621.5721.5721.0421.04-0.57-2.64%12,900
Oct 7, 202621.8621.9021.6121.61-0.32-1.46%2,300
Oct 6, 202622.3322.3321.9321.93-0.42-1.88%6,300
Oct 5, 202622.4022.5622.3422.35-0.13-0.58%12,400
Oct 2, 202622.2522.5322.2522.48+0.28+1.26%11,400
Oct 1, 202621.6922.2021.6922.20+0.57+2.64%21,500
Sep 30, 202621.5421.6321.4821.63+0.20+0.93%2,000
Sep 29, 202621.3521.4321.2221.43-0.33-1.52%5,600
Sep 28, 202621.1521.8221.1521.76+0.57+2.69%6,000
Sep 25, 202621.0821.2221.0521.19+0.20+0.95%5,600
Sep 24, 202621.0321.0320.9120.99-0.11-0.52%5,900
Sep 23, 202620.9721.1420.8121.10+0.23+1.10%27,200
Sep 22, 202620.7720.9620.7720.87+0.22+1.07%27,100
Sep 21, 202621.0221.0620.5520.65-0.48-2.27%10,400
Sep 18, 202621.2421.5020.9721.13+0.99+4.92%66,400
Sep 17, 202619.8120.1519.8120.14+0.27+1.36%20,000
Sep 16, 202619.6319.8819.5619.87+0.38+1.95%15,200
Sep 15, 202619.1919.5219.1919.49+0.57+3.01%24,600
Sep 14, 202619.3119.3118.8218.92-0.74-3.76%15,900
Sep 11, 202619.9319.9319.6319.66-0.36-1.80%5,800
Sep 10, 202620.1820.2719.9620.02+0.03+0.15%5,800
Sep 9, 202619.9420.0119.8519.99+0.16+0.81%7,700
Sep 8, 202619.6219.9819.6019.83+0.40+2.06%11,500
Sep 4, 202618.7519.4318.7119.43+0.98+5.31%29,600
Sep 3, 202618.3818.6518.2618.45+0.03+0.16%5,300
Sep 2, 202618.8918.8918.3718.42-0.46-2.44%8,900
Sep 1, 202619.0219.0218.6218.88+0.08+0.43%8,100
Aug 31, 202618.8718.8718.6818.80+0.15+0.80%9,000
Aug 28, 202619.0219.0218.5318.65-0.43-2.25%8,700
Aug 27, 202619.0919.1719.0319.08+0.37+1.98%23,800
Aug 26, 202618.6418.7418.5718.71+0.18+0.97%9,300
Aug 25, 202618.9818.9818.5118.53-0.52-2.73%14,300
Aug 24, 202619.1119.1118.9619.05-0.10-0.52%8,100
Aug 21, 202618.9519.1718.9519.15+0.12+0.63%3,400
Aug 20, 202619.0319.1318.9019.03+0.02+0.11%9,000
Aug 19, 202619.5419.5418.8019.01-0.60-3.06%17,700
Aug 18, 202619.7619.8719.3019.61-0.46-2.29%11,200
Aug 17, 202619.5020.1819.5020.07+0.53+2.71%15,200
Aug 14, 202619.4619.6019.4519.54+0.02+0.10%3,800

65 days, newest first. Daily bars as drawn on the NFXS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.