Ls -1x Netflix (NFLS)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743611400 | 3.602 | -0.08 | -2.16 | 3.602 | 3.602 | 3.602 | 0 |
| 1743525000 | 3.6815 | -0.04 | -0.96 | 3.6815 | 3.6815 | 3.6815 | 0 |
| 1743438600 | 3.717 | 0.08 | 2.17 | 3.7 | 3.8045 | 3.549 | 770 |
| 1743183000 | 3.638 | 0.17 | 4.95 | 3.638 | 3.638 | 3.638 | 0 |
| 1743096600 | 3.4665 | -0.02 | -0.43 | 3.4665 | 3.4665 | 3.4665 | 0 |
| 1743010200 | 3.4815 | 0.04 | 1.13 | 3.4815 | 3.4815 | 3.4815 | 0 |
| 1742923800 | 3.4425 | -0.09 | -2.46 | 3.4425 | 3.4425 | 3.4425 | 0 |
| 1742837400 | 3.5295 | -0.03 | -0.84 | 3.5295 | 3.5295 | 3.5295 | 0 |
| 1742578200 | 3.5595 | -0.03 | -0.78 | 3.5595 | 3.5595 | 3.5595 | 0 |
| 1742491800 | 3.5875 | 0.03 | 0.99 | 3.5875 | 3.5875 | 3.5875 | 0 |
| 1742405400 | 3.5525 | -0.11 | -2.95 | 3.5525 | 3.5525 | 3.5525 | 0 |
| 1742319000 | 3.6605 | 0.07 | 1.98 | 3.6605 | 3.6605 | 3.6605 | 0 |
| 1742232600 | 3.5895 | -0.16 | -4.15 | 3.5895 | 3.5895 | 3.5895 | 0 |
| 1741973400 | 3.745 | -0.05 | -1.20 | 3.745 | 3.745 | 3.745 | 0 |
| 1741887000 | 3.7905 | 0.08 | 2.06 | 3.7905 | 3.7905 | 3.7905 | 0 |
| 1741800600 | 3.714 | -0.09 | -2.44 | 3.714 | 3.714 | 3.714 | 0 |
| 1741714200 | 3.807 | -0.15 | -3.84 | 3.807 | 3.807 | 3.807 | 0 |
| 1741627800 | 3.959 | -0.01 | -0.13 | 3.959 | 3.959 | 3.959 | 0 |
| 1741368600 | 3.964 | 0.37 | 10.25 | 3.964 | 3.964 | 3.964 | 0 |
| 1741282200 | 3.5955 | 0.07 | 1.84 | 3.5955 | 3.5955 | 3.5955 | 0 |
| 1741195800 | 3.5305 | -0.08 | -2.22 | 3.5305 | 3.5305 | 3.5305 | 0 |
| 1741109400 | 3.6105 | 0.1 | 2.85 | 3.6105 | 3.6105 | 3.6105 | 0 |
| 1741023000 | 3.5105 | -0.06 | -1.61 | 3.5105 | 3.5105 | 3.5105 | 0 |
| 1740763800 | 3.568 | 0.06 | 1.71 | 3.568 | 3.568 | 3.568 | 0 |
| 1740677400 | 3.508 | 0.04 | 1.11 | 3.508 | 3.508 | 3.508 | 0 |
| 1740591000 | 3.4695 | -0.14 | -3.77 | 3.4695 | 3.4695 | 3.4695 | 0 |
| 1740504600 | 3.6055 | 0.14 | 4.15 | 3.6055 | 3.6055 | 3.6055 | 40 |
| 1740418200 | 3.462 | 0.08 | 2.27 | 3.462 | 3.462 | 3.462 | 0 |
| 1740159000 | 3.385 | 0.01 | 0.25 | 3.385 | 3.385 | 3.385 | 0 |
| 1740072600 | 3.3765 | 0.04 | 1.17 | 3.3765 | 3.3765 | 3.3765 | 0 |
| 1739986200 | 3.3375 | -0.01 | -0.19 | 3.3375 | 3.3375 | 3.3375 | 0 |
| 1739899800 | 3.344 | 0.09 | 2.78 | 3.344 | 3.344 | 3.344 | 0 |
| 1739813400 | 3.2535 | -0.05 | -1.44 | 3.2535 | 3.2535 | 3.2535 | 0 |
| 1739554200 | 3.301 | -0.05 | -1.40 | 3.301 | 3.301 | 3.301 | 0 |
| 1739467800 | 3.348 | -0.08 | -2.46 | 3.348 | 3.348 | 3.348 | 10 |
| 1739381400 | 3.4325 | 0 | 0.01 | 3.4325 | 3.4325 | 3.4325 | 0 |
| 1739295000 | 3.432 | 0.07 | 1.95 | 3.432 | 3.432 | 3.432 | 0 |
| 1739208600 | 3.3665 | -0.05 | -1.42 | 3.3665 | 3.3665 | 3.3665 | 0 |
| 1738949400 | 3.415 | -0.01 | -0.26 | 3.415 | 3.415 | 3.415 | 15 |
| 1738863000 | 3.424 | -0.06 | -1.85 | 3.424 | 3.424 | 3.424 | 0 |
| 1738776600 | 3.4885 | 0.01 | 0.37 | 3.4885 | 3.4885 | 3.4885 | 0 |
| 1738690200 | 3.4755 | -0.05 | -1.46 | 3.4755 | 3.4755 | 3.4755 | 15 |
| 1738603800 | 3.527 | 0.01 | 0.36 | 3.527 | 3.527 | 3.527 | 0 |
| 1738344600 | 3.5145 | -0.02 | -0.59 | 3.5145 | 3.5145 | 3.5145 | 0 |
| 1738258200 | 3.5355 | -0.02 | -0.65 | 3.5355 | 3.5355 | 3.5355 | 0 |
| 1738171800 | 3.5585 | -0.03 | -0.89 | 3.555 | 3.568 | 3.555 | 80 |
| 1738085400 | 3.5905 | 0.02 | 0.42 | 3.5905 | 3.5905 | 3.5905 | 0 |
| 1737999000 | 3.5755 | 0.03 | 0.87 | 3.615 | 3.875 | 3.2735 | 95 |
| 1737739800 | 3.5445 | -0 | -0.01 | 3.5445 | 3.5445 | 3.5445 | 0 |
| 1737653400 | 3.545 | -0.03 | -0.91 | 3.545 | 3.545 | 3.545 | 0 |
| 1737567000 | 3.5775 | -0.47 | -11.60 | 3.382 | 3.9475 | 3.117 | 82 |
| 1737480600 | 4.047 | -0.01 | -0.31 | 4.047 | 4.047 | 4.047 | 0 |
| 1737394200 | 4.0595 | 0 | 0.10 | 4.0595 | 4.0595 | 4.0595 | 0 |
| 1737135000 | 4.0555 | -0.02 | -0.55 | 4.0555 | 4.0555 | 4.0555 | 0 |
| 1737048600 | 4.078 | -0.06 | -1.39 | 4.078 | 4.078 | 4.078 | 0 |
| 1736962200 | 4.1355 | -0.06 | -1.45 | 4.1355 | 4.1355 | 4.1355 | 0 |
| 1736875800 | 4.1965 | 0 | 0.06 | 4.1965 | 4.1965 | 4.1965 | 0 |
| 1736789400 | 4.194 | 0.03 | 0.67 | 4.194 | 4.194 | 4.194 | 0 |
| 1736530200 | 4.166 | 0.14 | 3.57 | 4.166 | 4.166 | 4.166 | 0 |
| 1736443800 | 4.0225 | 0.04 | 0.98 | 4.0225 | 4.0225 | 4.0225 | 0 |
| 1736357400 | 3.9835 | -0.01 | -0.23 | 3.9835 | 3.9835 | 3.9835 | 0 |
| 1736271000 | 3.9925 | 0.02 | 0.40 | 3.9925 | 3.9925 | 3.9925 | 0 |
| 1736184600 | 3.9765 | 0.03 | 0.76 | 3.965 | 3.978 | 3.9565 | 76 |
| 1735925400 | 3.9465 | 0.03 | 0.68 | 3.9465 | 3.9465 | 3.9465 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
