Get the Stockscreener App
15.04
0.60%
0.09
Pre-market:
15.03
-0.010
-0.07%
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 November 04, 2025, is $15.04.
- 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 20.13% to $15.04 now.
- The 52-week high stock price for NFXS is $23.10, representing a 53.59% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for NFXS is $12.52, indicating a -16.76% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $15.13 | $14.91 | $0.22 | 115,776.0 | +0.60% |
| Nov 03, 2025 | $15.27 | $14.53 | $0.74 | 126,907.0 | +1.91% |
| Oct 31, 2025 | $14.91 | $14.48 | $0.4301 | 226,574.0 | -2.81% |
| Oct 30, 2025 | $15.10 | $14.87 | $0.229 | 120,370.0 | +0.96% |
| Oct 29, 2025 | $14.99 | $14.85 | $0.1392 | 74,928.0 | +0.36% |
| Oct 28, 2025 | $15.00 | $14.67 | $0.33 | 84,144.0 | -0.69% |
| Oct 27, 2025 | $15.09 | $14.91 | $0.18 | 50,968.0 | -0.05% |
| Oct 24, 2025 | $15.01 | $14.76 | $0.2543 | 112,269.0 | +1.82% |
| Oct 23, 2025 | $14.94 | $14.61 | $0.33 | 199,498.0 | +0.19% |
| Oct 22, 2025 | $14.76 | $14.29 | $0.47 | 714,962.0 | +10.15% |
| Oct 21, 2025 | $13.45 | $13.29 | $0.16 | 334,744.0 | -0.24% |
| Oct 20, 2025 | $13.74 | $13.29 | $0.445 | 147,283.0 | -3.23% |
| Oct 17, 2025 | $14.05 | $13.80 | $0.25 | 72,786.0 | -1.37% |
| Oct 16, 2025 | $14.10 | $13.66 | $0.44 | 63,993.0 | +1.66% |
| Oct 15, 2025 | $13.80 | $13.61 | $0.191 | 35,670.0 | +1.24% |
| Oct 14, 2025 | $13.79 | $13.57 | $0.2245 | 74,560.0 | +0.15% |
| Oct 13, 2025 | $13.74 | $13.50 | $0.2399 | 49,588.0 | +0.05% |
| Oct 10, 2025 | $13.62 | $13.30 | $0.32 | 153,938.0 | +0.99% |
| Oct 09, 2025 | $13.69 | $13.40 | $0.29 | 99,529.0 | -1.32% |
| Oct 08, 2025 | $13.90 | $13.62 | $0.28 | 159,938.0 | -1.87% |
| Oct 07, 2025 | $14.05 | $13.81 | $0.244 | 114,673.0 | -2.51% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $15.27 | $14.53 | $0.74 | 358,459.0 | +2.52% |
| 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% |
0.30%
Cap:
|
Volume (24h):