MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NFXL — Direxion Shares ETF Trust Direxion Daily NFLX Bull 2X ETF
NasdaqDirexion Shares ETF Trust Direxion Daily NFLX Bull 2X ETF
$12.98
+0.15(+1.17%)
- O
- 12.82
- H
- 12.99
- L
- 12.62
- V
- 1.38M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$12.98
Period Return-72.16%
Period High$73.71
Period Low$12.57
Avg Daily Volume780.6K
Total Trading Days365
NFXL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $12.82 | $12.99 | $12.62 | $12.98 | +$0.15 | +1.17% | 1,375,143 | $12.80 | $12.62 $12.99 |
| Oct 2, 2026 | $13.05 | $13.13 | $12.71 | $12.83 | $-0.32 | -2.43% | 1,945,624 | $12.93 | $12.71 $13.13 |
| Oct 1, 2026 | $13.76 | $13.86 | $13.12 | $13.15 | $-0.68 | -4.92% | 1,893,814 | $13.34 | $13.12 $13.86 |
| Sep 30, 2026 | $14.06 | $14.11 | $13.80 | $13.83 | $-0.30 | -2.12% | 1,109,401 | $13.94 | $13.80 $14.11 |
| Sep 29, 2026 | $14.14 | $14.53 | $14.07 | $14.13 | +$0.41 | +2.99% | 1,099,965 | $14.22 | $14.07 $14.53 |
| Sep 28, 2026 | $14.65 | $14.65 | $13.57 | $13.72 | $-0.77 | -5.31% | 2,041,620 | $13.98 | $13.57 $14.65 |
| Sep 25, 2026 | $14.69 | $14.77 | $14.43 | $14.49 | $-0.24 | -1.63% | 589,800 | $14.56 | $14.43 $14.77 |
| Sep 24, 2026 | $14.68 | $14.87 | $14.55 | $14.73 | +$0.12 | +0.82% | 561,928 | $14.72 | $14.55 $14.87 |
| Sep 23, 2026 | $14.91 | $15.01 | $14.48 | $14.61 | $-0.33 | -2.21% | 1,521,307 | $14.78 | $14.48 $15.01 |
| Sep 22, 2026 | $15.59 | $15.59 | $14.70 | $14.94 | $-0.64 | -4.11% | 1,857,659 | $14.93 | $14.70 $15.59 |
| Sep 21, 2026 | $15.01 | $15.78 | $14.92 | $15.58 | +$0.65 | +4.35% | 1,733,823 | $15.42 | $14.92 $15.78 |
| Sep 18, 2026 | $14.70 | $15.18 | $14.20 | $14.93 | $-1.54 | -9.35% | 4,366,282 | $15.02 | $14.20 $15.18 |
| Sep 17, 2026 | $17.15 | $17.17 | $16.47 | $16.47 | $-0.48 | -2.83% | 1,169,489 | $16.70 | $16.47 $17.17 |
| Sep 16, 2026 | $17.57 | $17.57 | $16.92 | $16.95 | $-0.70 | -3.97% | 875,789 | $17.27 | $16.92 $17.57 |
| Sep 15, 2026 | $18.28 | $18.28 | $17.44 | $17.65 | $-1.12 | -5.97% | 882,768 | $17.73 | $17.44 $18.28 |
| Sep 14, 2026 | $18.19 | $19.08 | $17.98 | $18.77 | +$1.31 | +7.50% | 1,702,436 | $18.54 | $17.98 $19.08 |
| Sep 11, 2026 | $17.10 | $17.53 | $16.92 | $17.46 | +$0.60 | +3.56% | 919,153 | $17.21 | $16.92 $17.53 |
| Sep 10, 2026 | $16.57 | $16.99 | $16.44 | $16.86 | $-0.03 | -0.18% | 627,377 | $16.79 | $16.44 $16.99 |
| Sep 9, 2026 | $17.01 | $17.18 | $16.82 | $16.89 | $-0.34 | -1.97% | 579,324 | $16.98 | $16.82 $17.18 |
| Sep 8, 2026 | $17.62 | $17.62 | $16.83 | $17.23 | $-0.68 | -3.80% | 1,192,886 | $17.14 | $16.83 $17.62 |
| Sep 4, 2026 | $19.85 | $20.04 | $17.90 | $17.91 | $-2.13 | -10.63% | 2,326,670 | $18.49 | $17.90 $20.04 |
| Sep 3, 2026 | $20.30 | $20.49 | $19.54 | $20.04 | $-0.03 | -0.15% | 586,632 | $20.03 | $19.54 $20.49 |
| Sep 2, 2026 | $19.06 | $20.26 | $18.95 | $20.07 | +$0.89 | +4.64% | 660,503 | $19.88 | $18.95 $20.26 |
| Sep 1, 2026 | $18.85 | $19.81 | $18.64 | $19.18 | $-0.12 | -0.62% | 777,631 | $19.28 | $18.64 $19.81 |
| Aug 31, 2026 | $19.20 | $19.62 | $19.13 | $19.30 | $-0.32 | -1.63% | 345,189 | $19.38 | $19.13 $19.62 |
| Aug 28, 2026 | $18.96 | $19.93 | $18.82 | $19.62 | +$0.87 | +4.64% | 853,495 | $19.50 | $18.82 $19.93 |
| Aug 27, 2026 | $19.34 | $19.34 | $18.50 | $18.75 | $-0.79 | -4.04% | 1,098,280 | $18.78 | $18.50 $19.34 |
| Aug 26, 2026 | $19.84 | $20.00 | $19.46 | $19.54 | $-0.38 | -1.91% | 512,384 | $19.69 | $19.46 $20.00 |
| Aug 25, 2026 | $18.74 | $20.01 | $18.61 | $19.92 | +$1.05 | +5.56% | 1,035,687 | $19.64 | $18.61 $20.01 |
| Aug 24, 2026 | $18.83 | $19.16 | $18.43 | $18.87 | +$0.17 | +0.91% | 615,330 | $18.97 | $18.43 $19.16 |