Indicators

Markets:

News

Direxion Daily NFLX Bear 1X ETF (NQ:NFXS)

17.83 +0.16 (+0.93%)

Official Closing Price Updated: 4:15 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	17.81	17.89	17.76	17.83	15,093	+0.16(+0.93%)
May 07, 2026	17.49	17.67	17.49	17.67	4,365	-0.01(-0.05%)
May 06, 2026	17.92	17.95	17.64	17.68	18,801	-0.06(-0.33%)
May 05, 2026	17.14	17.79	17.14	17.74	37,018	+0.59(+3.46%)
May 04, 2026	16.93	17.14	16.92	17.14	8,730	+0.18(+1.09%)
May 01, 2026	16.54	16.96	16.54	16.96	40,258	+0.30(+1.80%)
Apr 30, 2026	17.11	17.18	16.56	16.66	38,997	-0.28(-1.62%)
Apr 29, 2026	17.06	17.14	16.83	16.93	15,250	+0.03(+0.20%)
Apr 28, 2026	17.06	17.27	16.89	16.90	22,583	-0.17(-0.98%)
Apr 27, 2026	16.97	17.07	16.80	17.07	13,512	+0.19(+1.11%)
Apr 24, 2026	16.85	16.98	16.73	16.88	74,357	+0.10(+0.59%)
Apr 23, 2026	16.59	16.93	16.51	16.78	81,116	+0.06(+0.35%)
Apr 22, 2026	16.74	16.78	16.62	16.72	144,329	-0.11(-0.66%)
Apr 21, 2026	16.60	16.84	16.48	16.83	52,700	+0.39(+2.40%)
Apr 20, 2026	16.11	16.65	16.03	16.44	109,188	+0.43(+2.68%)
Apr 17, 2026	16.14	16.33	15.83	16.01	222,607	+1.42(+9.76%)
Apr 16, 2026	14.66	14.73	14.46	14.59	297,334	-0.02(-0.14%)
Apr 15, 2026	14.95	14.95	14.60	14.61	28,120	-0.21(-1.44%)
Apr 14, 2026	15.24	15.24	14.76	14.82	42,165	-0.44(-2.91%)
Apr 13, 2026	15.34	15.41	15.20	15.26	29,589	-0.02(-0.16%)
Apr 10, 2026	15.41	15.49	15.27	15.29	19,173	-0.13(-0.83%)
Apr 09, 2026	15.83	15.85	15.40	15.42	22,691	-0.43(-2.70%)
Apr 08, 2026	15.70	16.11	15.70	15.85	14,759	-0.09(-0.60%)
Apr 07, 2026	15.90	15.99	15.83	15.94	25,798	+0.01(+0.09%)
Apr 06, 2026	15.53	16.06	15.48	15.93	46,781	-0.02(-0.15%)
Apr 02, 2026	16.56	16.56	15.95	15.95	65,776	-0.52(-3.16%)
Apr 01, 2026	16.30	16.65	16.21	16.47	19,811	+0.09(+0.56%)
Mar 31, 2026	16.85	16.85	16.36	16.38	68,824	-0.56(-3.33%)
Mar 30, 2026	17.01	17.04	16.68	16.94	37,045	+0.09(+0.55%)
Mar 27, 2026	16.70	16.92	16.54	16.85	129,464	-0.02(-0.13%)
Mar 26, 2026	17.17	17.17	16.63	16.87	39,586	-0.18(-1.06%)
Mar 25, 2026	17.09	17.25	17.03	17.05	50,402	-0.28(-1.61%)
Mar 24, 2026	17.02	17.33	16.99	17.33	19,670	+0.43(+2.54%)
Mar 23, 2026	17.19	17.19	16.79	16.90	34,798	-0.26(-1.52%)
Mar 20, 2026	17.23	17.35	17.16	17.16	22,444	-0.01(-0.07%)
Mar 19, 2026	16.53	17.30	16.51	17.17	40,411	+0.55(+3.32%)
Mar 18, 2026	16.65	16.82	16.54	16.62	21,729	-0.08(-0.45%)
Mar 17, 2026	16.51	16.74	16.36	16.70	15,088	+0.11(+0.69%)
Mar 16, 2026	16.48	16.62	16.40	16.58	20,065	+0.03(+0.18%)
Mar 13, 2026	16.63	16.71	16.47	16.55	141,075	-0.18(-1.07%)
Mar 12, 2026	16.64	16.76	16.54	16.73	110,107	+0.14(+0.82%)
Mar 11, 2026	16.15	16.62	16.12	16.59	65,529	+0.34(+2.07%)
Mar 10, 2026	16.06	16.35	16.06	16.26	37,216	+0.21(+1.33%)
Mar 09, 2026	16.04	16.28	16.01	16.04	90,022	+0.13(+0.81%)
Mar 06, 2026	15.83	16.17	15.82	15.91	75,520	+0.04(+0.26%)
Mar 05, 2026	15.89	16.03	15.77	15.87	61,118	-0.10(-0.63%)
Mar 04, 2026	16.24	16.24	15.80	15.97	90,756	-0.16(-0.99%)
Mar 03, 2026	16.38	16.50	16.02	16.13	130,476	-0.10(-0.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.