Direxion Daily AVGO Bear 1X Shares (AVS)
NASDAQ: AVS · Real-Time Price · USD
9.69
-0.07 (-0.72%)
Sep 12, 2025, 12:38 PM EDT - Market open
AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.47 | 9.78 | 9.42 | 9.76 | 9.76 | 2.74% | 968,323 |
| Sep 10, 2025 | 10.07 | 10.10 | 9.41 | 9.50 | 9.50 | -9.78% | 2,913,746 |
| Sep 9, 2025 | 10.12 | 10.55 | 10.12 | 10.53 | 10.53 | 2.63% | 642,002 |
| Sep 8, 2025 | 10.36 | 10.38 | 10.00 | 10.26 | 10.26 | -3.02% | 1,302,401 |
| Sep 5, 2025 | 9.80 | 10.73 | 9.79 | 10.58 | 10.58 | -9.73% | 5,770,155 |
| Sep 4, 2025 | 11.74 | 11.82 | 11.62 | 11.72 | 11.72 | -1.10% | 1,026,236 |
| Sep 3, 2025 | 11.89 | 12.08 | 11.76 | 11.85 | 11.85 | -1.33% | 126,299 |
| Sep 2, 2025 | 12.40 | 12.43 | 11.98 | 12.01 | 12.01 | -0.24% | 145,719 |
| Aug 29, 2025 | 11.65 | 12.16 | 11.65 | 12.04 | 12.04 | 3.87% | 105,682 |
| Aug 28, 2025 | 11.82 | 11.82 | 11.50 | 11.59 | 11.59 | -2.87% | 132,649 |
| Aug 27, 2025 | 12.04 | 12.18 | 11.90 | 11.93 | 11.93 | -0.72% | 42,937 |
| Aug 26, 2025 | 12.02 | 12.11 | 11.95 | 12.02 | 12.02 | -1.13% | 32,742 |
| Aug 25, 2025 | 12.17 | 12.21 | 12.00 | 12.16 | 12.16 | -0.16% | 33,233 |
| Aug 22, 2025 | 12.32 | 12.37 | 11.94 | 12.18 | 12.18 | -1.34% | 132,301 |
| Aug 21, 2025 | 12.36 | 12.49 | 12.25 | 12.34 | 12.34 | 0.41% | 47,036 |
| Aug 20, 2025 | 12.14 | 12.66 | 12.14 | 12.29 | 12.29 | 1.32% | 160,585 |
| Aug 19, 2025 | 11.86 | 12.23 | 11.86 | 12.13 | 12.13 | 3.63% | 251,055 |
| Aug 18, 2025 | 11.87 | 11.95 | 11.70 | 11.71 | 11.71 | 0.11% | 50,028 |
| Aug 15, 2025 | 11.55 | 11.92 | 11.55 | 11.69 | 11.69 | 1.83% | 31,869 |
| Aug 14, 2025 | 11.67 | 11.67 | 11.40 | 11.48 | 11.48 | -0.79% | 18,950 |
| Aug 13, 2025 | 11.30 | 11.72 | 11.30 | 11.57 | 11.57 | 1.16% | 73,997 |
| Aug 12, 2025 | 11.70 | 11.73 | 11.43 | 11.44 | 11.44 | -3.02% | 46,410 |
| Aug 11, 2025 | 11.83 | 11.83 | 11.62 | 11.80 | 11.80 | 0.56% | 23,564 |
| Aug 8, 2025 | 11.78 | 11.82 | 11.65 | 11.73 | 11.73 | -0.45% | 31,308 |
| Aug 7, 2025 | 11.71 | 11.92 | 11.53 | 11.78 | 11.78 | -0.66% | 71,567 |
| Aug 6, 2025 | 12.14 | 12.27 | 11.82 | 11.86 | 11.86 | -2.95% | 53,108 |
| Aug 5, 2025 | 12.04 | 12.28 | 11.91 | 12.22 | 12.22 | 1.59% | 39,385 |
| Aug 4, 2025 | 12.24 | 12.28 | 12.00 | 12.03 | 12.03 | -3.14% | 97,853 |
| Aug 1, 2025 | 12.53 | 12.70 | 12.26 | 12.42 | 12.42 | 1.97% | 102,492 |
| Jul 31, 2025 | 11.75 | 12.30 | 11.70 | 12.18 | 12.18 | 2.86% | 60,648 |
| Jul 30, 2025 | 12.09 | 12.09 | 11.83 | 11.84 | 11.84 | -1.90% | 197,808 |
| Jul 29, 2025 | 12.00 | 12.11 | 11.85 | 12.07 | 12.07 | -0.94% | 79,304 |
| Jul 28, 2025 | 12.29 | 12.33 | 12.15 | 12.19 | 12.19 | -1.42% | 70,267 |
| Jul 25, 2025 | 12.44 | 12.45 | 12.25 | 12.36 | 12.36 | -0.28% | 34,682 |
| Jul 24, 2025 | 12.40 | 12.63 | 12.32 | 12.40 | 12.40 | -1.98% | 66,226 |
| Jul 23, 2025 | 13.03 | 13.03 | 12.65 | 12.65 | 12.65 | -1.57% | 61,964 |
| Jul 22, 2025 | 12.58 | 12.92 | 12.58 | 12.85 | 12.85 | 3.27% | 40,509 |
| Jul 21, 2025 | 12.62 | 12.62 | 12.35 | 12.44 | 12.44 | -1.62% | 27,173 |
| Jul 18, 2025 | 12.54 | 12.72 | 12.47 | 12.65 | 12.65 | 0.96% | 57,796 |
| Jul 17, 2025 | 12.76 | 12.76 | 12.44 | 12.53 | 12.53 | -1.80% | 130,477 |
| Jul 16, 2025 | 12.80 | 12.96 | 12.73 | 12.75 | 12.75 | -0.20% | 39,181 |
| Jul 15, 2025 | 12.80 | 12.83 | 12.66 | 12.78 | 12.78 | -1.84% | 53,118 |
| Jul 14, 2025 | 13.12 | 13.28 | 12.90 | 13.02 | 13.02 | -0.23% | 60,566 |
| Jul 11, 2025 | 13.10 | 13.14 | 13.00 | 13.05 | 13.05 | 0.31% | 18,725 |
| Jul 10, 2025 | 12.74 | 13.14 | 12.74 | 13.01 | 13.01 | 1.25% | 28,589 |
| Jul 9, 2025 | 13.11 | 13.11 | 12.84 | 12.85 | 12.85 | -2.43% | 27,571 |
| Jul 8, 2025 | 12.94 | 13.19 | 12.94 | 13.17 | 13.17 | 1.00% | 23,946 |
| Jul 7, 2025 | 13.02 | 13.11 | 12.91 | 13.04 | 13.04 | -0.08% | 41,987 |
| Jul 3, 2025 | 13.24 | 13.24 | 13.00 | 13.05 | 13.05 | -1.51% | 28,263 |
| Jul 2, 2025 | 13.58 | 13.60 | 13.16 | 13.25 | 13.25 | -2.00% | 31,424 |