Direxion Daily NFLX Bear 1X Shares (NFXS)
19.35
-0.23
(-1.17%)
USD |
NASDAQ |
Dec 04, 16:00
19.35
0.00 (0.00%)
After-Hours: 20:00
NFXS Price: 19.35 for Dec. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 03, 2024 | 19.74 | 19.74 | 19.53 | 19.58 | 5791.00 |
| Dec 02, 2024 | 19.65 | 19.71 | 19.58 | 19.64 | 6607.00 |
| Nov 29, 2024 | 20.06 | 20.06 | 19.80 | 19.90 | 3030.00 |
| Nov 27, 2024 | 20.29 | 20.47 | 20.02 | 20.08 | 49852.00 |
| Nov 26, 2024 | 20.12 | 20.20 | 19.96 | 20.21 | 3853.00 |
| Nov 25, 2024 | 19.69 | 20.37 | 19.68 | 20.32 | 62646.00 |
| Nov 22, 2024 | 19.60 | 19.67 | 19.50 | 19.65 | 39686.00 |
| Nov 21, 2024 | 20.01 | 20.05 | 19.40 | 19.65 | 36938.00 |
| Nov 20, 2024 | 20.05 | 20.26 | 19.80 | 19.95 | 15395.00 |
| Nov 19, 2024 | 20.86 | 20.88 | 20.17 | 20.24 | 153549.0 |
| Nov 18, 2024 | 21.66 | 21.77 | 20.79 | 20.86 | 62306.00 |
| Nov 15, 2024 | 21.34 | 21.57 | 21.27 | 21.44 | 35477.00 |
| Nov 14, 2024 | 21.05 | 21.15 | 20.97 | 21.08 | 34184.00 |
| Nov 13, 2024 | 21.47 | 21.47 | 21.07 | 21.24 | 4320.00 |
| Nov 12, 2024 | 21.81 | 21.81 | 21.49 | 21.53 | 3252.00 |
| Nov 11, 2024 | 22.02 | 22.02 | 21.84 | 21.91 | 11177.00 |
| Nov 08, 2024 | 22.34 | 22.34 | 22.18 | 22.20 | 1354.00 |
| Nov 07, 2024 | 22.35 | 22.35 | 22.10 | 22.14 | 1368.00 |
| Nov 06, 2024 | 23.10 | 23.10 | 22.62 | 22.62 | 2279.00 |
| Nov 05, 2024 | 23.18 | 23.18 | 23.07 | 23.09 | 892.00 |
| Oct 30, 2024 | 24.54 | 24.54 | 24.44 | 24.44 | -- |
| Oct 29, 2024 | 24.54 | 24.54 | 24.44 | 24.44 | -- |
| Oct 28, 2024 | 24.54 | 24.54 | 24.44 | 24.44 | -- |
| Oct 25, 2024 | 24.54 | 24.54 | 24.44 | 24.44 | -- |
| Oct 24, 2024 | 24.54 | 24.54 | 24.44 | 24.44 | -- |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.35
Minimum
Dec 04 2024
24.65
Maximum
Oct 08 2024
22.43
Average
22.41
Median