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%
NFXS — Direxion Shares ETF Trust Direxion Daily NFLX Bear 1X ETF
NasdaqDirexion Shares ETF Trust Direxion Daily NFLX Bear 1X ETF
$22.34
-0.13(-0.60%)
- O
- 22.40
- H
- 22.56
- L
- 22.34
- V
- 10.38K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.34
Period Return+39.71%
Period High$23.28
Period Low$12.52
Avg Daily Volume120.9K
Total Trading Days365
NFXS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.40 | $22.56 | $22.34 | $22.34 | $-0.13 | -0.60% | 10,383 | $22.47 | $22.34 $22.56 |
| Oct 2, 2026 | $22.25 | $22.53 | $22.25 | $22.47 | +$0.27 | +1.22% | 11,421 | $22.41 | $22.25 $22.53 |
| Oct 1, 2026 | $21.69 | $22.20 | $21.69 | $22.20 | +$0.57 | +2.65% | 21,532 | $22.10 | $21.69 $22.20 |
| Sep 30, 2026 | $21.54 | $21.63 | $21.48 | $21.63 | +$0.21 | +0.96% | 2,005 | $21.53 | $21.48 $21.63 |
| Sep 29, 2026 | $21.35 | $21.43 | $21.22 | $21.43 | $-0.34 | -1.55% | 5,581 | $21.35 | $21.22 $21.43 |
| Sep 28, 2026 | $21.15 | $21.82 | $21.15 | $21.76 | +$0.57 | +2.69% | 6,856 | $21.65 | $21.15 $21.82 |
| Sep 25, 2026 | $21.08 | $21.22 | $21.05 | $21.19 | +$0.20 | +0.94% | 5,557 | $21.15 | $21.05 $21.22 |
| Sep 24, 2026 | $21.04 | $21.04 | $20.91 | $20.99 | $-0.11 | -0.53% | 5,903 | $20.99 | $20.91 $21.04 |
| Sep 23, 2026 | $20.97 | $21.14 | $20.81 | $21.10 | +$0.24 | +1.14% | 27,215 | $21.00 | $20.81 $21.14 |
| Sep 22, 2026 | $20.77 | $20.96 | $20.77 | $20.87 | +$0.22 | +1.07% | 27,213 | $20.61 | $20.77 $20.96 |
| Sep 21, 2026 | $21.02 | $21.06 | $20.55 | $20.65 | $-0.48 | -2.26% | 10,411 | $20.72 | $20.55 $21.06 |
| Sep 18, 2026 | $21.24 | $21.50 | $20.97 | $21.12 | +$0.99 | +4.90% | 66,439 | $21.14 | $20.97 $21.50 |
| Sep 17, 2026 | $19.81 | $20.15 | $19.81 | $20.14 | +$0.26 | +1.33% | 19,966 | $20.05 | $19.81 $20.15 |
| Sep 16, 2026 | $19.63 | $19.88 | $19.56 | $19.87 | +$0.38 | +1.95% | 15,194 | $19.68 | $19.56 $19.88 |
| Sep 15, 2026 | $19.19 | $19.53 | $19.19 | $19.49 | +$0.58 | +3.05% | 24,717 | $19.44 | $19.19 $19.53 |
| Sep 14, 2026 | $19.31 | $19.31 | $18.82 | $18.92 | $-0.74 | -3.76% | 15,863 | $18.92 | $18.82 $19.31 |
| Sep 11, 2026 | $19.93 | $19.93 | $19.63 | $19.66 | $-0.36 | -1.82% | 5,767 | $19.81 | $19.63 $19.93 |
| Sep 10, 2026 | $20.18 | $20.27 | $19.96 | $20.02 | +$0.03 | +0.16% | 5,836 | $20.13 | $19.96 $20.27 |
| Sep 9, 2026 | $19.94 | $20.01 | $19.85 | $19.99 | +$0.16 | +0.82% | 8,005 | $19.97 | $19.85 $20.01 |
| Sep 8, 2026 | $19.62 | $19.98 | $19.60 | $19.83 | +$0.40 | +2.04% | 11,847 | $19.82 | $19.60 $19.98 |
| Sep 4, 2026 | $18.75 | $19.43 | $18.71 | $19.43 | +$0.98 | +5.33% | 29,625 | $19.11 | $18.71 $19.43 |
| Sep 3, 2026 | $18.38 | $18.65 | $18.27 | $18.45 | +$0.02 | +0.12% | 5,263 | $18.41 | $18.27 $18.65 |
| Sep 2, 2026 | $18.89 | $18.89 | $18.37 | $18.42 | $-0.45 | -2.40% | 8,858 | $18.50 | $18.37 $18.89 |
| Sep 1, 2026 | $19.02 | $19.02 | $18.62 | $18.88 | +$0.08 | +0.42% | 8,099 | $18.81 | $18.62 $19.02 |
| Aug 31, 2026 | $18.87 | $18.87 | $18.69 | $18.80 | +$0.15 | +0.79% | 8,977 | $18.75 | $18.69 $18.87 |
| Aug 28, 2026 | $19.02 | $19.02 | $18.53 | $18.65 | $-0.42 | -2.22% | 9,659 | $18.66 | $18.53 $19.02 |
| Aug 27, 2026 | $19.09 | $19.17 | $19.03 | $19.08 | +$0.36 | +1.94% | 23,855 | $19.08 | $19.03 $19.17 |
| Aug 26, 2026 | $18.64 | $18.74 | $18.57 | $18.71 | +$0.18 | +0.97% | 9,342 | $18.65 | $18.57 $18.74 |
| Aug 25, 2026 | $18.98 | $18.98 | $18.51 | $18.53 | $-0.52 | -2.73% | 15,127 | $18.70 | $18.51 $18.98 |
| Aug 24, 2026 | $19.11 | $19.11 | $18.96 | $19.05 | $-0.10 | -0.52% | 8,885 | $19.04 | $18.96 $19.11 |