Dark

NFXS
Direxion Shares ETF Trust Direxion Daily NFLX Bear 1X ETF
stock NASDAQ ETF

At Close

Jul 24, 2026 3:59:30 PM EDT

21.86USD+0.450%(+21.86)7,792

21.73Bid 21.77Ask 0.04Spread

Pre-market

Jul 27, 2026 9:10:30 AM EDT

21.68USD-0.823%(-0.18)538

After-hours

Jul 22, 2026 4:03:30 PM EDT

22.37USD+0.265%(+0.06)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	22.0700	22.400000	21.699900	21.8459	-1.586%	24,566	0.000%
2026-07-23	22.4200	22.600000	22.130000	22.1980	-0.544%	13,170	-1.586%
2026-07-22	22.0500	22.370000	21.690000	22.3194	+0.191%	28,271	-2.121%
2026-07-21	22.7100	22.900000	22.276900	22.2769	-1.634%	24,788	-1.935%
2026-07-20	22.4700	22.930000	22.470000	22.6469	+1.967%	82,011	-3.537%
2026-07-17	23.2500	23.280000	22.070000	22.2100	+7.398%	245,278	-1.639%
2026-07-16	20.7600	21.079900	20.669000	20.6800	-1.053%	228,436	+5.638%
2026-07-15	20.8200	21.020000	20.520700	20.9000	-0.239%	27,483	+4.526%
2026-07-14	21.1800	21.235000	20.820000	20.9500	+0.528%	25,943	+4.276%
2026-07-13	20.7700	20.840000	20.410000	20.8400	-0.620%	17,109	+4.827%
2026-07-10	20.3400	21.170000	20.340000	20.9700	+2.845%	21,119	+4.177%
2026-07-09	20.7300	20.760000	20.360000	20.3900	+0.310%	15,847	+7.140%
2026-07-08	20.0900	20.507200	20.090000	20.3270	+0.746%	34,891	+7.472%
2026-07-07	19.7500	20.210000	19.750000	20.1764	-0.216%	19,720	+8.275%
2026-07-06	20.0400	20.290000	20.040000	20.2200	+2.121%	18,679	+8.041%
2026-07-02	20.5300	20.530000	19.629000	19.8000	-4.716%	28,377	+10.333%
2026-07-01	21.2100	21.210000	20.720000	20.7800	-3.796%	21,546	+5.129%
2026-06-30	21.0400	21.600000	21.015000	21.6000	+3.311%	35,051	+1.138%
2026-06-29	20.6500	20.925000	20.329700	20.9078	+0.093%	30,357	+4.487%
2026-06-26	21.5200	21.520000	20.500000	20.8884	-4.182%	65,636	+4.584%
2026-06-25	21.7300	21.800000	21.210000	21.8000	+1.373%	27,797	+0.211%
2026-06-24	21.2300	21.529300	21.169000	21.5048	+1.438%	16,270	+1.586%
2026-06-23	21.0400	21.270000	20.930000	21.2000	-0.610%	28,621	+3.047%
2026-06-22	20.5300	21.532600	20.349000	21.3301	+6.036%	68,508	+2.418%
2026-06-18	20.1300	20.430000	20.020000	20.1159	-0.741%	27,433	+8.600%
2026-06-17	20.0000	20.290000	19.890000	20.2661	+2.319%	32,140	+7.795%
2026-06-16	19.2100	20.015000	19.210000	19.8067	+3.485%	39,628	+10.296%
2026-06-15	19.3500	19.363800	19.120000	19.1397	-1.585%	12,438	+14.139%
2026-06-12	19.1100	19.610000	19.110000	19.4479	+1.283%	12,189	+12.330%
2026-06-11	19.3300	19.460000	19.150000	19.2016	+0.965%	18,229	+13.771%
2026-06-10	19.0100	19.270000	18.875000	19.0181	-0.617%	6,457	+14.869%
2026-06-09	19.0400	19.170000	19.015000	19.1362	+1.352%	9,919	+14.160%
2026-06-08	19.1600	19.160000	18.820000	18.8810	-0.518%	13,867	+15.703%
2026-06-05	18.9100	19.250000	18.875000	18.9794	-0.760%	11,934	+15.103%
2026-06-04	18.7700	19.150000	18.710000	19.1248	+0.036%	11,856	+14.228%
2026-06-03	18.7600	19.195000	18.760000	19.1180	+2.147%	27,224	+14.269%
2026-06-02	18.2200	18.716100	18.220000	18.7161	+2.939%	32,817	+16.723%
2026-06-01	18.2300	18.290000	17.910000	18.1818	+0.148%	24,844	+20.153%
2026-05-29	18.1490	18.200000	18.070000	18.1550	+0.449%	9,320	+20.330%
2026-05-28	17.9900	18.220000	17.967300	18.0739	+1.084%	12,182	+20.870%
2026-05-27	17.9550	17.970000	17.650000	17.8800	+0.517%	6,090	+22.181%
2026-05-26	17.8000	17.849900	17.641000	17.7881	+1.049%	17,374	+22.812%
2026-05-22	17.4600	17.660000	17.460000	17.6034	+0.811%	14,121	+24.100%
2026-05-21	17.7300	17.745000	17.270000	17.4617	-1.337%	12,340	+25.108%
2026-05-20	17.7400	17.779000	17.607300	17.6983	+1.440%	33,293	+23.435%
2026-05-19	17.1650	17.560000	17.070000	17.4471	+0.389%	40,539	+25.212%
2026-05-18	18.0600	18.060000	17.355800	17.3795	-2.991%	15,418	+25.699%
2026-05-15	17.7000	17.980000	17.515000	17.9154	-0.149%	20,663	+21.939%
2026-05-14	17.7473	17.942200	17.640000	17.9422	+0.856%	14,151	+21.757%
2026-05-13	17.9500	18.059000	17.700000	17.7900	+0.037%	18,612	+22.799%
2026-05-12	18.1000	18.110000	17.470000	17.7834	-2.617%	121,823	+22.844%
2026-05-11	18.0090	18.305000	17.880000	18.2613	+2.410%	34,501	+19.629%
2026-05-08	17.8100	17.890000	17.760000	17.8315	+0.927%	15,095	+22.513%
2026-05-07	17.4900	17.670000	17.490000	17.6678	-0.055%	4,365	+23.648%
2026-05-06	17.9200	17.949000	17.640000	17.6775	-0.329%	18,800	+23.580%
2026-05-05	17.1400	17.789200	17.140000	17.7359	+3.459%	37,018	+23.173%
2026-05-04	16.9300	17.143000	16.920000	17.1430	+1.086%	8,975	+27.433%
2026-05-01	16.5400	16.958900	16.540000	16.9589	+1.801%	40,258	+28.817%
2026-04-30	17.1100	17.180000	16.560000	16.6588	-1.625%	38,996	+31.137%
2026-04-29	17.0600	17.140000	16.830100	16.9339	+0.201%	15,250	+29.007%
2026-04-28	17.0600	17.270000	16.890000	16.9000	-0.976%	22,591	+29.266%
2026-04-27	16.9700	17.070000	16.801100	17.0666	+1.114%	13,714	+28.004%
2026-04-24	16.9500	16.980000	16.730000	16.8785	+0.589%	74,357	+29.430%
2026-04-23	16.5901	16.927700	16.510400	16.7796	+0.347%	81,116	+30.193%
2026-04-22	16.7400	16.780000	16.621000	16.7215	-0.660%	144,431	+30.646%
2026-04-21	16.6000	16.841000	16.480000	16.8326	+2.396%	52,600	+29.783%
2026-04-20	16.1100	16.650000	16.030000	16.4388	+2.678%	107,340	+32.892%
2026-04-17	16.1400	16.330000	15.830000	16.0100	+9.762%	222,607	+36.452%
2026-04-16	14.6600	14.730000	14.460000	14.5861	-0.136%	316,651	+49.772%
2026-04-15	14.9514	14.951400	14.600000	14.6060	-1.444%	28,529	+49.568%
2026-04-14	15.2400	15.240000	14.762000	14.8200	-2.913%	42,167	+47.408%
2026-04-13	15.3400	15.408700	15.200000	15.2647	-0.157%	29,721	+43.114%
2026-04-10	15.4100	15.490000	15.270000	15.2887	-0.832%	19,173	+42.889%
2026-04-09	15.8300	15.850000	15.400000	15.4169	-2.702%	22,893	+41.701%
2026-04-08	15.7000	16.110000	15.700000	15.8451	-0.595%	14,760	+37.872%
2026-04-07	15.9000	15.990000	15.829900	15.9400	+0.087%	25,868	+37.051%
2026-04-06	15.5300	16.059000	15.477100	15.9261	-0.147%	46,880	+37.170%
2026-04-02	16.5600	16.560000	15.949600	15.9496	-3.160%	65,776	+36.968%
2026-04-01	16.3000	16.646500	16.210500	16.4700	+0.564%	19,855	+32.641%
2026-03-31	16.8500	16.850000	16.361000	16.3776	-3.325%	68,836	+33.389%
2026-03-30	17.0090	17.039900	16.680000	16.9409	+0.554%	37,100	+28.954%
2026-03-27	16.7000	16.924000	16.540000	16.8475	-0.127%	129,464	+29.668%
2026-03-26	17.1700	17.170000	16.630000	16.8689	-1.063%	39,586	+29.504%
2026-03-25	17.0900	17.250000	17.030000	17.0501	-1.609%	50,403	+28.128%
2026-03-24	17.0150	17.328900	16.990000	17.3289	+2.055%	19,670	+26.066%
2026-03-23	17.2700	17.270000	16.870000	16.9800	-1.516%	34,632	+28.657%
2026-03-20	17.3100	17.430000	17.241300	17.2413	-0.074%	22,337	+26.707%
2026-03-19	16.6100	17.385000	16.590000	17.2541	+3.318%	40,219	+26.613%
2026-03-18	16.7300	16.900000	16.620100	16.7000	-0.449%	21,626	+30.814%
2026-03-17	16.5900	16.825000	16.437200	16.7754	+0.693%	15,117	+30.226%
2026-03-16	16.5600	16.700000	16.480000	16.6600	+0.180%	19,977	+31.128%
2026-03-13	16.7100	16.790000	16.550100	16.6300	-1.071%	140,403	+31.364%
2026-03-12	16.7200	16.840000	16.620000	16.8100	+0.820%	109,644	+29.958%
2026-03-11	16.2300	16.700000	16.196800	16.6733	+2.072%	65,542	+31.023%
2026-03-10	16.1400	16.430000	16.140000	16.3348	+1.333%	37,039	+33.738%
2026-03-09	16.1200	16.355000	16.090000	16.1200	+0.809%	89,593	+35.520%
2026-03-06	15.9100	16.249900	15.900000	15.9907	+0.265%	75,160	+36.616%
2026-03-05	15.9700	16.105000	15.850000	15.9485	-0.632%	60,897	+36.978%
2026-03-04	16.3200	16.320000	15.880000	16.0500	-0.987%	91,762	+36.112%
2026-03-03	16.4600	16.579900	16.100000	16.2100	-0.613%	131,504	+34.768%
2026-03-02	16.6000	16.600000	16.141000	16.3100	-0.609%	100,178	+33.942%
2026-02-27	16.9000	17.690000	16.333000	16.4100	-13.768%	465,153	+33.126%
2026-02-26	19.4300	19.450000	18.840000	19.0300	-2.322%	179,351	+14.797%
2026-02-25	20.1350	20.170000	19.390000	19.4824	-5.934%	402,339	+12.131%
2026-02-24	21.3600	21.500000	20.710000	20.7115	-2.756%	36,317	+5.477%
2026-02-23	21.0700	21.530000	21.048200	21.2984	+3.449%	53,512	+2.571%
2026-02-20	21.1400	21.140000	20.570000	20.5883	-2.050%	36,656	+6.108%
2026-02-19	20.8100	21.110000	20.590000	21.0191	+1.300%	49,128	+3.934%
2026-02-18	21.2000	21.200000	20.690000	20.7494	-1.340%	49,063	+5.284%
2026-02-17	21.2800	21.479900	20.820000	21.0312	-0.189%	40,025	+3.874%
2026-02-13	21.3400	21.400000	20.971000	21.0710	-1.236%	37,645	+3.678%
2026-02-12	20.5500	21.480000	20.550000	21.3346	+4.869%	46,104	+2.397%
2026-02-11	19.7800	20.410000	19.770000	20.3440	+3.031%	27,394	+7.383%
2026-02-10	19.6400	19.750000	19.130000	19.7456	-0.831%	89,396	+10.637%
2026-02-09	19.8900	20.309900	19.880000	19.9110	+1.007%	69,865	+9.718%
2026-02-06	20.0800	20.080000	19.690600	19.7125	-1.683%	43,390	+10.823%
2026-02-05	19.8600	20.110000	19.470000	20.0500	-0.930%	82,645	+8.957%
2026-02-04	20.2800	20.450000	19.920000	20.2382	-0.189%	31,872	+7.944%
2026-02-03	19.8700	20.350000	19.750000	20.2766	+3.371%	31,079	+7.739%
2026-02-02	19.4800	19.640000	19.089400	19.6154	+0.915%	175,200	+11.371%
2026-01-30	19.4900	19.550000	19.360000	19.4375	-0.321%	14,401	+12.390%
2026-01-29	19.2000	19.660000	19.200000	19.5000	+1.879%	254,372	+12.030%
2026-01-28	19.0000	19.230000	18.860000	19.1403	+0.978%	44,379	+14.136%
2026-01-27	19.1791	19.300000	18.950000	18.9550	+0.238%	74,332	+15.251%
2026-01-26	18.7200	18.980000	18.718000	18.9099	+0.529%	131,437	+15.526%
2026-01-23	19.4500	19.450000	18.795000	18.8103	-3.147%	208,619	+16.138%
2026-01-22	19.0700	19.520000	19.070000	19.4214	+2.201%	59,977	+12.484%
2026-01-21	19.6100	19.620100	18.990000	19.0032	+2.058%	255,006	+14.959%
2026-01-20	18.2000	18.630000	18.071000	18.6200	+0.952%	133,623	+17.325%
2026-01-16	18.4500	18.479900	18.390000	18.4445	+0.078%	60,015	+18.441%
2026-01-15	18.1100	18.450000	18.080000	18.4302	+0.711%	20,128	+18.533%
2026-01-14	17.9500	18.400000	17.950000	18.3000	+1.834%	37,750	+19.377%
2026-01-13	18.0700	18.170000	17.830000	17.9705	-0.935%	49,137	+21.565%
2026-01-12	18.0550	18.150000	17.950000	18.1401	+0.111%	39,642	+20.429%
2026-01-09	18.1200	18.320000	18.100000	18.1200	+1.199%	61,633	+20.562%
2026-01-08	17.9000	18.100000	17.799500	17.9054	+0.198%	24,413	+22.007%
2026-01-07	17.6300	17.980000	17.590000	17.8700	-0.017%	25,761	+22.249%
2026-01-06	17.7800	18.039900	17.771700	17.8731	+0.857%	40,622	+22.228%
2026-01-05	17.7400	17.760000	17.530000	17.7213	-0.540%	36,809	+23.275%
2026-01-02	17.2100	17.820000	17.210000	17.8175	+3.170%	52,504	+22.609%
2025-12-31	17.3100	17.380000	17.180000	17.2700	-0.058%	17,260	+26.496%
2025-12-30	17.2900	17.340000	17.250000	17.2800	+0.465%	21,870	+26.423%
2025-12-29	17.2200	17.270000	17.070000	17.2000	+0.370%	17,928	+27.011%
2025-12-26	17.3100	17.320000	17.120000	17.1366	-0.924%	23,222	+27.481%
2025-12-24	17.4500	17.450000	17.290000	17.2965	-0.020%	9,665	+26.302%
2025-12-23	17.3500	17.435500	17.270000	17.3000	-1.308%	23,514	+26.277%
2025-12-22	17.3000	17.570000	17.280000	17.5293	+1.276%	58,774	+24.625%
2025-12-19	17.5000	17.500000	17.100000	17.3084	-0.347%	58,126	+26.216%
2025-12-18	17.1500	17.420000	17.050000	17.3686	+0.863%	59,400	+25.778%
2025-12-17	16.9900	17.250000	16.780000	17.2200	-0.232%	232,275	+26.864%
2025-12-16	17.3600	17.470000	17.210000	17.2600	-0.808%	41,169	+26.570%
2025-12-15	17.1400	17.443000	17.140000	17.4006	+1.520%	64,386	+25.547%
2025-12-12	17.1500	17.230000	16.840000	17.1400	-1.153%	75,437	+27.456%
2025-12-11	17.3400	17.550000	17.210000	17.3400	-1.554%	100,060	+25.986%
2025-12-10	16.9000	17.630000	16.870000	17.6137	+4.213%	227,970	+24.028%
2025-12-09	16.8100	17.114000	16.810000	16.9017	+0.114%	217,763	+29.253%
2025-12-08	16.4700	17.114900	16.470000	16.8824	+3.319%	332,079	+29.400%
2025-12-05	16.5800	16.700000	15.635000	16.3400	+2.962%	419,725	+33.696%
2025-12-04	15.7800	16.060000	15.780000	15.8700	+0.724%	107,825	+37.655%
2025-12-03	15.5530	16.000000	15.515000	15.7560	+5.105%	165,537	+38.651%
2025-12-02	15.0695	15.227282	14.960000	14.9907	-0.204%	23,339	+45.730%
2025-12-01	15.3900	15.390000	14.990000	15.0213	-1.370%	57,779	+45.433%
2025-11-28	15.3800	15.420000	15.200000	15.2300	-1.310%	37,677	+43.440%
2025-11-26	15.4700	15.500000	15.330000	15.4322	-1.831%	110,899	+41.561%
2025-11-25	15.3900	15.770000	15.390000	15.7200	+2.410%	84,710	+38.969%
2025-11-24	15.7000	15.840000	15.200000	15.3500	-2.292%	150,187	+42.319%
2025-11-21	15.6600	15.780000	15.401800	15.7100	+1.328%	362,548	+39.057%
2025-11-20	14.9500	15.550000	14.910000	15.5041	+3.891%	172,361	+40.904%
2025-11-19	14.6100	15.089000	14.540000	14.9235	+3.707%	63,643	+46.386%
2025-11-18	14.9600	15.030000	14.280000	14.3900	-3.617%	117,329	+51.813%
2025-11-17	14.8800	15.000000	14.730000	14.9300	+0.983%	74,760	+46.322%
2025-11-14	14.4300	14.830000	14.430000	14.7847	+3.692%	73,702	+47.760%
2025-11-13	14.2700	14.350000	14.110000	14.2583	+0.194%	61,588	+53.215%
2025-11-12	14.5000	14.580000	14.140000	14.2307	-1.816%	59,468	+53.512%
2025-11-11	14.7500	14.751000	14.460000	14.4939	-1.330%	32,609	+50.725%
2025-11-10	14.8400	14.890000	14.594300	14.6892	-1.470%	52,869	+48.721%
2025-11-07	15.0700	15.120000	14.860000	14.9084	-0.573%	64,867	+46.534%
2025-11-06	15.1200	15.136500	14.913800	14.9943	+0.229%	64,245	+45.695%
2025-11-05	15.2300	15.290000	14.950000	14.9600	-0.532%	79,527	+46.029%
2025-11-04	14.9800	15.130000	14.910000	15.0400	+0.602%	116,751	+45.252%
2025-11-03	14.5300	15.270000	14.530000	14.9500	+1.909%	127,327	+46.126%
2025-10-31	14.8400	14.910000	14.479900	14.6700	-2.808%	228,498	+48.915%
2025-10-30	15.0000	15.100000	14.871000	15.0938	+0.960%	131,572	+44.734%
2025-10-29	14.9700	14.989200	14.850000	14.9503	+0.358%	76,089	+46.123%
2025-10-28	14.9900	15.000000	14.670000	14.8970	-0.687%	86,133	+46.646%
2025-10-27	14.9700	15.090000	14.910000	15.0000	-0.055%	51,179	+45.639%
2025-10-24	14.7700	15.014300	14.760000	15.0082	+1.820%	112,782	+45.560%
2025-10-23	14.6500	14.940000	14.610000	14.7400	+0.192%	200,489	+48.208%
2025-10-22	14.4100	14.760000	14.290000	14.7118	+10.154%	719,267	+48.492%
2025-10-21	13.3500	13.450000	13.290000	13.3557	-0.243%	416,265	+63.570%
2025-10-20	13.7200	13.740000	13.295000	13.3882	-3.229%	149,197	+63.173%
2025-10-17	14.0500	14.050000	13.800000	13.8350	-1.373%	75,188	+57.903%
2025-10-16	13.7160	14.100000	13.660000	14.0276	+1.656%	64,937	+55.735%
2025-10-15	13.6700	13.801000	13.610000	13.7991	+1.241%	36,428	+58.314%
2025-10-14	13.7100	13.789600	13.565100	13.6300	+0.145%	75,595	+60.278%
2025-10-13	13.6100	13.739900	13.500000	13.6102	+0.049%	50,046	+60.511%
2025-10-10	13.4500	13.620000	13.300000	13.6035	+0.992%	159,014	+60.590%
2025-10-09	13.6900	13.690000	13.400000	13.4699	-1.319%	99,741	+62.183%
2025-10-08	13.8300	13.900000	13.620000	13.6500	-1.869%	160,108	+60.043%
2025-10-07	14.0500	14.054000	13.810000	13.9100	-2.508%	125,450	+57.052%
2025-10-06	14.3300	14.486300	14.260000	14.2678	-0.842%	131,528	+53.113%
2025-10-03	14.2700	14.505000	14.220000	14.3889	+0.865%	225,902	+51.825%
2025-10-02	14.2900	14.600000	14.255000	14.2655	+0.603%	409,274	+53.138%
2025-10-01	14.1300	14.239800	14.070000	14.1800	+2.513%	326,422	+54.061%
2025-09-30	13.7800	14.060000	13.780000	13.8324	+0.547%	74,923	+57.933%
2025-09-29	13.7300	13.930000	13.550000	13.7571	+0.451%	85,852	+58.797%
2025-09-26	13.8000	13.800000	13.685000	13.6954	-0.109%	8,707	+59.513%
2025-09-25	13.8100	13.870000	13.629700	13.7104	-0.286%	41,286	+59.338%
2025-09-24	13.6200	13.868200	13.620000	13.7497	+1.175%	65,646	+58.883%
2025-09-23	13.5300	13.700000	13.497300	13.5900	-0.754%	18,048	+60.750%
2025-09-22	13.6939	13.845000	13.680000	13.6933	-0.195%	62,972	+59.537%
2025-09-19	13.8700	13.919100	13.680000	13.7200	-1.508%	77,606	+59.227%
2025-09-18	13.7593	13.949800	13.649900	13.9300	+1.902%	68,806	+56.826%
2025-09-17	13.8000	13.923000	13.630000	13.6700	-2.496%	84,764	+59.809%
2025-09-16	13.9200	14.030000	13.900700	14.0200	+0.143%	58,802	+55.820%
2025-09-15	14.1800	14.329000	13.930000	14.0000	-0.920%	114,603	+56.042%
2025-09-12	14.0000	14.200000	13.910000	14.1300	+1.145%	99,999	+54.607%
2025-09-11	13.5400	14.076700	13.534900	13.9700	+3.724%	221,174	+56.377%
2025-09-10	13.2900	13.485500	13.290000	13.4684	+1.267%	107,882	+62.201%
2025-09-09	13.4200	13.480000	13.295700	13.2999	-1.592%	107,544	+64.256%
2025-09-08	13.5200	13.620500	13.430000	13.5150	-0.074%	110,871	+61.642%
2025-09-05	13.3100	13.564200	13.310000	13.5250	+1.078%	111,191	+61.522%
2025-09-04	13.7900	13.790000	13.370000	13.3808	-2.685%	94,569	+63.263%
2025-09-03	13.9500	13.950000	13.720000	13.7500	-0.703%	61,489	+58.879%
2025-09-02	14.0300	14.210000	13.830000	13.8473	-0.478%	128,403	+57.763%
2025-08-29	13.6700	14.000000	13.670000	13.9138	+1.970%	134,430	+57.009%
2025-08-28	13.7500	13.830000	13.574900	13.6450	-0.547%	98,027	+60.102%
2025-08-27	13.7700	13.840000	13.690000	13.7200	+0.073%	59,669	+59.227%
2025-08-26	13.7300	13.850000	13.690000	13.7100	-0.478%	125,594	+59.343%
2025-08-25	14.0100	14.010000	13.620000	13.7758	-1.178%	176,371	+58.582%
2025-08-22	13.9000	14.010000	13.850000	13.9400	+0.216%	146,081	+56.714%
2025-08-21	13.8900	14.000000	13.750000	13.9100	+0.651%	39,355	+57.052%
2025-08-20	13.7500	14.054200	13.730000	13.8200	+0.072%	152,887	+58.075%
2025-08-19	13.5700	14.040000	13.570000	13.8100	+2.600%	185,672	+58.189%
2025-08-18	13.5500	13.580000	13.420000	13.4600	-0.517%	59,858	+62.302%
2025-08-15	13.6400	13.650000	13.460000	13.5300	-0.697%	115,275	+61.463%
2025-08-14	13.8600	13.890000	13.473500	13.6250	-2.119%	274,600	+60.337%
2025-08-13	13.5800	13.940000	13.575000	13.9200	+1.646%	122,872	+56.939%
2025-08-12	13.7000	13.890000	13.630000	13.6946	-0.503%	82,659	+59.522%
2025-08-11	13.8000	13.940000	13.710000	13.7638	-0.579%	305,499	+58.720%
2025-08-08	14.1700	14.200000	13.810000	13.8439	-2.595%	399,778	+57.802%
2025-08-07	14.1100	14.340000	14.100000	14.2127	-0.086%	245,944	+53.707%
2025-08-06	14.5400	14.540000	14.190000	14.2250	-2.668%	229,253	+53.574%
2025-08-05	14.3700	14.645000	14.335000	14.6149	+2.022%	165,998	+49.477%
2025-08-04	14.3100	14.430000	14.260000	14.3253	-1.094%	169,119	+52.499%
2025-08-01	14.4500	14.550000	14.240000	14.4838	+0.133%	482,675	+50.830%
2025-07-31	14.1600	14.470000	14.110000	14.4645	+2.150%	224,889	+51.031%
2025-07-30	14.3500	14.360000	14.150000	14.1600	-1.288%	81,821	+54.279%
2025-07-29	14.2500	14.405000	14.230000	14.3447	+0.522%	229,786	+52.292%
2025-07-28	14.2100	14.336100	13.990000	14.2702	+0.556%	262,256	+53.088%
2025-07-25	14.1900	14.255000	14.109900	14.1913	+0.096%	111,858	+53.939%
2025-07-24	14.2000	14.395900	14.155000	14.1777	-0.227%	501,838	+54.086%
2025-07-23	14.0800	14.260000	14.050000	14.2100	+0.923%	311,759	+53.736%
2025-07-22	13.6300	14.095000	13.620000	14.0800	+3.682%	273,361	+55.156%
2025-07-21	13.9500	13.990000	13.550000	13.5800	-1.949%	308,397	+60.868%
2025-07-18	13.4700	13.940000	13.470000	13.8500	+4.135%	825,859	+57.732%
2025-07-17	13.4000	13.490000	13.150000	13.3000	-0.920%	988,067	+64.255%
2025-07-16	13.2400	13.440000	13.230000	13.4235	+0.777%	109,011	+62.744%
2025-07-15	13.3400	13.500000	13.240000	13.3200	+0.226%	103,192	+64.008%
2025-07-14	13.5100	13.510000	13.220000	13.2900	-1.483%	160,028	+64.378%
2025-07-11	13.3600	13.620000	13.360000	13.4900	+0.522%	121,015	+61.941%
2025-07-10	13.1200	13.450000	13.040000	13.4200	+2.835%	154,075	+62.786%
2025-07-09	13.1400	13.260000	13.030000	13.0500	-0.836%	75,503	+67.402%
2025-07-08	13.0200	13.315000	13.010000	13.1600	+1.153%	155,811	+66.002%
2025-07-07	13.0000	13.140000	13.000000	13.0100	+0.619%	114,655	+67.916%
2025-07-03	13.0200	13.110000	12.890000	12.9300	-0.844%	86,714	+68.955%
2025-07-02	12.9400	13.180000	12.910000	13.0400	+0.617%	289,629	+67.530%
2025-07-01	12.5900	13.065200	12.550000	12.9600	+3.432%	713,457	+68.564%
2025-06-30	12.6500	12.700000	12.520000	12.5300	-1.416%	252,299	+74.349%
2025-06-27	12.8500	12.889000	12.620000	12.7100	-1.089%	578,892	+71.880%
2025-06-26	13.1200	13.120000	12.840000	12.8500	-2.356%	163,669	+70.007%
2025-06-25	13.0600	13.170000	12.930000	13.1600	+0.228%	142,500	+66.002%
2025-06-24	13.3000	13.380000	13.080000	13.1300	-2.524%	191,438	+66.382%
2025-06-23	13.6600	13.870000	13.455000	13.4700	-1.679%	138,270	+62.182%
2025-06-20	13.7200	13.780000	13.530000	13.7000	-0.868%	66,538	+59.459%
2025-06-18	13.6900	13.820000	13.600000	13.8200	0.000%	85,313	+58.075%
2025-06-17	13.7220	13.850000	13.690000	13.8200	+0.363%	36,057	+58.075%
2025-06-16	13.8400	13.870000	13.760000	13.7700	-0.935%	96,339	+58.649%
2025-06-13	13.9400	14.023400	13.826800	13.9000	+0.289%	120,687	+57.165%
2025-06-12	13.8200	13.909000	13.700500	13.8600	+0.289%	107,342	+57.618%
2025-06-11	14.0500	14.070000	13.710000	13.8200	-1.215%	140,536	+58.075%
2025-06-10	13.7900	14.250800	13.780000	13.9900	+1.672%	340,906	+56.154%
2025-06-09	13.5700	13.790000	13.570000	13.7600	+1.251%	177,019	+58.764%
2025-06-06	13.4000	13.639600	13.400000	13.5900	+0.891%	145,739	+60.750%
2025-06-05	13.5500	13.590500	13.340000	13.4700	-0.883%	611,404	+62.182%
2025-06-04	13.7700	13.770000	13.550000	13.5900	-1.735%	215,307	+60.750%
2025-06-03	13.7800	13.900000	13.700500	13.8300	0.000%	204,109	+57.960%
2025-06-02	14.0200	14.069900	13.810000	13.8300	-0.789%	184,267	+57.960%
2025-05-30	14.0500	14.250000	13.900000	13.9400	-1.831%	246,116	+56.714%
2025-05-29	13.9300	14.298100	13.930000	14.2000	+1.938%	204,370	+53.844%
2025-05-28	13.8900	13.940000	13.859900	13.9300	+0.216%	92,625	+56.826%
2025-05-27	14.0800	14.100100	13.890000	13.9000	-2.113%	166,478	+57.165%
2025-05-23	14.2500	14.260000	14.130000	14.2000	+0.141%	213,898	+53.844%
2025-05-22	14.0600	14.180000	14.032000	14.1800	+0.567%	162,478	+54.061%
2025-05-21	14.1400	14.156900	13.880000	14.1000	-0.142%	337,538	+54.935%
2025-05-20	14.1900	14.243800	14.090000	14.1200	+0.071%	139,526	+54.716%
2025-05-19	14.3100	14.319900	14.100000	14.1100	+0.142%	192,699	+54.826%
2025-05-16	14.0800	14.230000	14.045000	14.0900	-1.123%	223,647	+55.045%
2025-05-15	14.6200	14.620000	14.139800	14.2500	-2.330%	404,478	+53.305%
2025-05-14	14.8800	14.880000	14.560000	14.5900	-1.085%	282,211	+49.732%
2025-05-13	15.0500	15.160000	14.621192	14.7500	-2.512%	393,044	+48.108%
2025-05-12	14.9100	15.220000	14.880000	15.1300	+2.716%	942,166	+44.388%
2025-05-09	14.6500	14.830800	14.610000	14.7300	+0.341%	363,357	+48.309%
2025-05-08	14.4700	14.750000	14.450000	14.6800	+1.032%	557,190	+48.814%
2025-05-07	14.7600	14.760000	14.430000	14.5300	-1.625%	622,469	+50.350%
2025-05-06	14.9100	14.910000	14.640000	14.7700	-0.337%	707,077	+47.907%
2025-05-05	15.0700	15.145000	14.680000	14.8200	+1.856%	1,847,460	+47.408%
2025-05-02	14.8100	14.829900	14.498400	14.5500	-2.086%	874,195	+50.144%
2025-05-01	14.9800	15.090000	14.700000	14.8600	0.000%	578,721	+47.011%
2025-04-30	15.0900	15.230000	14.820000	14.8600	-0.402%	273,604	+47.011%
2025-04-29	15.2400	15.315000	14.885000	14.9200	-1.388%	237,678	+46.420%
2025-04-28	15.2200	15.480000	15.070000	15.1300	-0.787%	205,058	+44.388%
2025-04-25	15.3400	15.370000	15.171000	15.2500	-0.457%	137,437	+43.252%
2025-04-24	16.0500	16.050000	15.240000	15.3200	-4.190%	331,469	+42.597%
2025-04-23	16.0000	16.269000	15.839900	15.9900	-1.174%	211,533	+36.622%
2025-04-22	16.7700	16.770000	15.731200	16.1800	-4.991%	525,123	+35.018%
2025-04-21	17.0900	17.300000	16.510000	17.0300	-1.788%	407,904	+28.279%
2025-04-17	17.3600	17.595000	17.100000	17.3400	-0.858%	770,585	+25.986%
2025-04-16	17.2000	17.700000	17.159900	17.4900	+1.627%	157,722	+24.905%
2025-04-15	17.7600	17.760000	16.920000	17.2100	-4.970%	499,079	+26.937%
2025-04-14	18.0600	18.300000	17.800000	18.1100	-1.308%	106,838	+20.629%
2025-04-11	18.3700	18.533300	17.920000	18.3500	+0.438%	48,504	+19.051%
2025-04-10	18.1200	18.770100	17.913000	18.2700	+2.067%	108,492	+19.573%
2025-04-09	19.8600	19.860000	17.750000	17.9000	-8.158%	133,120	+22.044%
2025-04-08	18.5500	19.870000	18.350000	19.4900	-0.205%	169,836	+12.088%
2025-04-07	20.4200	20.615000	18.690000	19.5300	-1.513%	419,783	+11.858%
2025-04-04	19.0500	19.877200	18.885000	19.8300	+6.728%	223,848	+10.166%
2025-04-03	18.7300	18.745000	18.035500	18.5800	+2.032%	130,564	+17.578%
2025-04-02	18.5100	18.510000	17.950000	18.2100	-0.871%	67,958	+19.967%
2025-04-01	18.4100	18.660000	18.330000	18.3700	+0.547%	45,448	+18.922%
2025-03-31	18.5000	18.880100	18.270000	18.2700	+0.164%	220,542	+19.573%
2025-03-28	17.5700	18.312700	17.550000	18.2400	+4.527%	126,537	+19.769%
2025-03-27	17.5500	17.625000	17.270000	17.4500	-0.739%	43,100	+25.191%
2025-03-26	17.2000	17.629000	17.170000	17.5800	+2.807%	64,036	+24.266%
2025-03-25	17.5000	17.500000	17.100000	17.1000	-3.662%	122,823	+27.754%
2025-03-24	17.7500	18.075000	17.660000	17.7500	-1.004%	81,249	+23.075%
2025-03-21	18.1829	18.220000	17.890000	17.9300	-1.049%	52,443	+21.840%
2025-03-20	18.1300	18.190000	17.850000	18.1200	+0.947%	122,025	+20.562%
2025-03-19	18.4600	18.634300	17.800000	17.9500	-3.130%	81,068	+21.704%
2025-03-18	18.2700	18.730000	18.220000	18.5300	+2.263%	82,562	+17.895%
2025-03-17	18.3300	18.374700	17.780000	18.1200	-3.514%	160,916	+20.562%
2025-03-14	19.1700	19.170000	18.760000	18.7800	-3.196%	87,744	+16.325%
2025-03-13	18.8500	19.420000	18.800000	19.4000	+3.412%	77,770	+12.608%
2025-03-12	18.7600	19.165000	18.650000	18.7600	-2.748%	33,253	+16.449%
2025-03-11	19.9700	19.970000	18.950000	19.2900	-3.405%	76,226	+13.250%
2025-03-10	19.7700	20.200000	19.680000	19.9700	+2.779%	117,491	+9.394%
2025-03-07	19.4000	20.070000	19.149700	19.4300	+1.781%	119,576	+12.434%
2025-03-06	17.9100	19.199000	17.910000	19.0900	+8.466%	81,619	+14.436%
2025-03-05	17.9100	17.920000	17.510000	17.6000	-1.731%	37,478	+24.124%
2025-03-04	18.0500	18.339900	17.650000	17.9100	+0.056%	52,423	+21.976%
2025-03-03	17.6900	18.040000	17.520000	17.9000	+0.902%	41,689	+22.044%
2025-02-28	17.9900	18.140000	17.730000	17.7400	-1.820%	41,862	+23.145%
2025-02-27	17.4300	18.100000	17.411000	18.0688	+2.605%	47,504	+20.904%
2025-02-26	17.7392	17.739200	17.400000	17.6100	-1.123%	32,338	+24.054%
2025-02-25	17.6300	18.200000	17.560000	17.8100	+1.136%	93,603	+22.661%
2025-02-24	17.2400	17.650000	17.170000	17.6100	+1.440%	55,409	+24.054%
2025-02-21	16.9800	17.400000	16.900000	17.3600	+2.238%	60,609	+25.840%
2025-02-20	16.7100	17.110900	16.710000	16.9800	+1.677%	78,344	+28.657%
2025-02-19	16.9100	16.970000	16.675000	16.7000	-0.654%	58,905	+30.814%
2025-02-18	16.4400	16.975000	16.440000	16.8100	+2.313%	124,662	+29.958%
2025-02-14	16.6300	16.719000	16.360000	16.4300	-1.499%	142,609	+32.963%
2025-02-13	16.9000	16.900000	16.650000	16.6800	-1.477%	92,405	+30.971%
2025-02-12	17.3300	17.420000	16.920000	16.9300	-1.907%	44,360	+29.037%
2025-02-11	17.0100	17.350000	17.010000	17.2591	+1.944%	48,670	+26.576%
2025-02-10	17.0300	17.090000	16.851000	16.9300	-1.455%	51,186	+29.037%
2025-02-07	17.1000	17.260000	16.948200	17.1800	+0.292%	70,037	+27.159%
2025-02-06	17.2800	17.310000	17.115000	17.1300	-0.465%	48,104	+27.530%
2025-02-05	17.5500	17.590000	17.190000	17.2100	-1.375%	67,415	+26.937%
2025-02-04	17.6900	17.760000	17.280000	17.4500	-1.690%	126,491	+25.191%
2025-02-03	17.8500	18.030000	17.620000	17.7500	-0.169%	50,228	+23.075%

.dark-mode .v7GY4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v7GY4q{ color: #333333; background-color: white; border: 2px solid #333333; }NFXSDirexion Shares ETF Trust Direxion Daily NFLX Bear 1X ETFstock NASDAQ ETF

NFXS
Direxion Shares ETF Trust Direxion Daily NFLX Bear 1X ETF
stock NASDAQ ETF