NFX Historical Prices
BATS: NFXCorgi FundsTrading--Leveraged EquityETFUSD
20.11-0.7822 (-3.74%)
At close: Oct 9, 10:58 AM ET · Delayed 15 min
NFX price history
The price history for Corgi NFLX 2x Daily (NFX) on this page begins on July 6, 2026, when the stock closed at $23.22; it most recently closed at $20.11 on October 5, 2026. The highest price in this record is $28.57, reached on August 31, 2026; the latest close is 29.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
NFX returns
1 week
+9.39%
1 month
-16.33%
3 months
-13.41%
NFX price return, excluding dividends.
NFX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.62 | 20.67 | 20.11 | 20.11 | +4.23% | |
| 19.00 | 19.29 | 19.00 | 19.29 | +3.77% | |
| 18.59 | 18.59 | 18.59 | 18.59 | +1.14% | |
| 18.28 | 18.38 | 18.28 | 18.38 | -2.44% | |
| 19.18 | 19.18 | 18.84 | 18.84 | -5.18% | |
| 20.16 | 20.16 | 19.87 | 19.87 | -1.97% | |
| 20.64 | 20.64 | 20.25 | 20.27 | +3.21% | |
| 19.51 | 19.64 | 19.51 | 19.64 | -5.44% | |
| 20.80 | 20.88 | 20.77 | 20.77 | -1.75% | |
| 21.07 | 21.14 | 21.03 | 21.14 | +1.10% | |
| 21.37 | 21.37 | 20.91 | 20.91 | -2.34% | |
| 21.33 | 21.41 | 21.17 | 21.41 | -3.34% | |
| 21.80 | 22.15 | 21.80 | 22.15 | +4.38% | |
| 20.59 | 21.40 | 20.59 | 21.22 | -9.47% | |
| 23.44 | 23.44 | 23.44 | 23.44 | -2.98% | |
| 24.60 | 24.60 | 24.16 | 24.16 | -3.63% | |
| 25.03 | 25.07 | 25.03 | 25.07 | -6.10% | |
| 26.92 | 26.97 | 26.70 | 26.70 | +7.44% | |
| 24.85 | 24.85 | 24.85 | 24.85 | +4.06% | |
| 23.99 | 23.99 | 23.88 | 23.88 | -0.62% | |
| 24.03 | 24.03 | 24.03 | 24.03 | -1.64% | |
| 24.28 | 24.43 | 24.28 | 24.43 | -4.12% | |
| 25.48 | 25.48 | 25.48 | 25.48 | -10.60% | |
| 28.50 | 28.50 | 28.50 | 28.50 | -0.25% | |
| 28.57 | 28.57 | 28.57 | 28.57 | +4.84% | |
| 27.25 | 27.25 | 27.25 | 27.25 | -0.76% | |
| 27.46 | 27.46 | 27.46 | 27.46 | -1.58% | |
| 27.09 | 27.90 | 27.09 | 27.90 | +4.26% | |
| 26.67 | 26.76 | 26.67 | 26.76 | -3.67% | |
| 28.03 | 28.03 | 27.78 | 27.78 | -2.01% | |
| 28.35 | 28.35 | 28.35 | 28.35 | +5.31% | |
| 26.92 | 26.92 | 26.92 | 26.92 | +1.28% | |
| 26.58 | 26.58 | 26.58 | 26.58 | -1.45% | |
| 26.97 | 26.97 | 26.97 | 26.97 | +0.19% | |
| 27.17 | 27.17 | 26.92 | 26.92 | +5.78% | |
| 25.83 | 26.18 | 25.45 | 25.45 | +4.65% | |
| 24.86 | 24.86 | 24.32 | 24.32 | -5.48% | |
| 25.63 | 25.73 | 25.63 | 25.73 | -0.35% | |
| 25.00 | 25.82 | 25.00 | 25.82 | +10.86% | |
| 23.35 | 23.36 | 23.29 | 23.29 | -1.61% | |
| 23.67 | 23.67 | 23.67 | 23.67 | -3.58% | |
| 24.55 | 24.55 | 24.55 | 24.55 | +5.27% | |
| 23.32 | 23.32 | 23.32 | 23.32 | +1.48% | |
| 22.98 | 22.98 | 22.98 | 22.98 | -1.71% | |
| 23.29 | 23.38 | 22.96 | 23.38 | +1.83% | |
| 22.55 | 22.96 | 22.55 | 22.96 | +0.57% | |
| 22.52 | 22.83 | 22.52 | 22.83 | +4.53% | |
| 21.84 | 21.84 | 21.84 | 21.84 | -4.25% | |
| 22.81 | 22.81 | 22.81 | 22.81 | -0.87% | |
| 23.01 | 23.01 | 23.01 | 23.01 | +3.05% | |
| 22.60 | 23.02 | 22.33 | 22.33 | +5.53% | |
| 21.16 | 21.16 | 21.16 | 21.16 | +0.91% | |
| 20.97 | 20.97 | 20.97 | 20.97 | +3.40% | |
| 20.28 | 20.28 | 20.28 | 20.28 | +0.95% | |
| 21.08 | 21.10 | 20.03 | 20.09 | -0.30% | |
| 19.57 | 20.15 | 19.57 | 20.15 | +3.17% | |
| 19.55 | 19.62 | 19.46 | 19.53 | -4.78% | |
| 18.94 | 20.51 | 18.56 | 20.51 | -13.35% | |
| 23.60 | 23.67 | 23.27 | 23.67 | +1.37% | |
| 23.35 | 23.35 | 23.35 | 23.35 | +0.13% | |
| 23.44 | 23.44 | 23.32 | 23.32 | -0.72% | |
| 24.30 | 24.30 | 23.49 | 23.49 | +1.16% | |
| 23.22 | 23.22 | 23.22 | 23.22 | -5.61% | |
| 24.23 | 24.60 | 24.23 | 24.60 | -0.53% | |
| 24.63 | 24.73 | 24.63 | 24.73 | -1.59% | |
| 25.51 | 25.51 | 25.13 | 25.13 | — |