Get the Stockscreener App
19.44
0.32%
-0.0625
Direxion Daily Nflx Bear 1 X Shares Stock (NFXS) Price History
The historical daily chart and data for Direxion Daily Nflx Bear 1 X Shares stock (NFXS), show that the latest closing stock price as of January 30, 2026, is $19.44.
- Direxion Daily Nflx Bear 1 X Shares all-time high stock price is $26.10, occurred on October 17, 2024.
- The lowest Direxion Daily Nflx Bear 1 X Shares stock price recorded was $12.52 on June 30, 2025. Since then, Direxion Daily Nflx Bear 1 X Shares's stock price has risen over 55.25% to $19.44 now.
- The 52-week high stock price for NFXS is $20.61, representing a 6.06% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for NFXS is $12.52, indicating a -35.59% decrease from the current share price, occurred on June 30, 2025.
The table below shows more information about NFXS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2026 | $19.55 | $19.36 | $0.19 | 14,401.0 | -0.32% |
| Jan 29, 2026 | $19.66 | $19.20 | $0.46 | 254,216.0 | +1.88% |
| Jan 28, 2026 | $19.23 | $18.86 | $0.37 | 44,167.0 | +0.98% |
| Jan 27, 2026 | $19.30 | $18.95 | $0.35 | 74,324.0 | +0.24% |
| Jan 26, 2026 | $18.98 | $18.72 | $0.262 | 131,426.0 | +0.53% |
| Jan 23, 2026 | $19.45 | $18.80 | $0.655 | 208,415.0 | -3.15% |
| Jan 22, 2026 | $19.52 | $19.07 | $0.45 | 59,453.0 | +2.20% |
| Jan 21, 2026 | $19.62 | $18.99 | $0.6301 | 248,686.0 | +2.06% |
| Jan 20, 2026 | $18.63 | $18.07 | $0.559 | 123,556.0 | +0.95% |
| Jan 16, 2026 | $18.48 | $18.39 | $0.0899 | 58,914.0 | +0.08% |
| Jan 15, 2026 | $18.45 | $18.08 | $0.37 | 20,112.0 | +0.71% |
| Jan 14, 2026 | $18.40 | $17.95 | $0.45 | 37,749.0 | +1.83% |
| Jan 13, 2026 | $18.17 | $17.83 | $0.34 | 47,967.0 | -0.93% |
| Jan 12, 2026 | $18.15 | $17.95 | $0.20 | 39,641.0 | +0.11% |
| Jan 09, 2026 | $18.32 | $18.10 | $0.22 | 61,063.0 | +1.20% |
| Jan 08, 2026 | $18.10 | $17.80 | $0.3005 | 23,256.0 | +0.20% |
| Jan 07, 2026 | $17.98 | $17.59 | $0.39 | 25,761.0 | -0.02% |
| Jan 06, 2026 | $18.04 | $17.77 | $0.2682 | 40,484.0 | +0.86% |
| Jan 05, 2026 | $17.76 | $17.53 | $0.23 | 36,808.0 | -0.54% |
Direxion Daily Nflx Bear 1 X Shares Stock (NFXS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Nflx Bear 1 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NFXS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Nflx Bear 1 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Nflx Bear 1 X Shares Stock (NFXS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $19.66 | $17.21 | $2.45 | 1,617,283.0 | +12.55% |
Direxion Daily Nflx Bear 1 X Shares Stock (NFXS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.63 | $14.96 | $2.67 | 2,319,959.0 | +13.46% |
| Nov, 2025 | $15.84 | $14.11 | $1.73 | 1,898,222.0 | +3.82% |
| Oct, 2025 | $15.10 | $13.29 | $1.81 | 3,971,038.0 | +6.06% |
| Sep, 2025 | $14.33 | $13.29 | $1.04 | 1,767,545.0 | -0.59% |
| Aug, 2025 | $14.64 | $13.42 | $1.22 | 3,758,224.0 | -3.81% |
| Jul, 2025 | $14.47 | $12.55 | $1.92 | 5,862,114.0 | +15.44% |
| Jun, 2025 | $14.25 | $12.52 | $1.73 | 3,937,195.0 | -10.11% |
| May, 2025 | $15.22 | $13.86 | $1.36 | 9,375,038.0 | -6.19% |
| Apr, 2025 | $20.61 | $14.82 | $5.79 | 4,924,554.0 | -18.66% |
| Mar, 2025 | $20.20 | $17.10 | $3.10 | 1,814,351.0 | +2.99% |
| Feb, 2025 | $18.20 | $16.36 | $1.84 | 1,323,625.0 | -0.22% |
| Jan, 2025 | $21.22 | $17.20 | $4.02 | 1,605,721.0 | -9.52% |
Direxion Daily Nflx Bear 1 X Shares Stock (NFXS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.87 | $18.72 | $1.15 | 296,977.0 | -2.26% |
| Nov, 2024 | $23.45 | $19.40 | $4.05 | 529,357.0 | -14.40% |
| Oct, 2024 | $26.10 | $22.77 | $3.33 | 333,291.0 | +0.00% |
0.08%
0.74%
Cap:
|
Volume (24h):