Direxion Daily AVGO Bear 1X Shares (AVS)
NASDAQ: AVS · Real-Time Price · USD
15.10
-0.26 (-1.69%)
May 28, 2025, 4:00 PM - Market closed
AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 15.19 | 15.38 | 15.05 | 15.10 | 15.10 | -1.69% | 97,528 |
| May 27, 2025 | 15.52 | 15.60 | 15.30 | 15.36 | 15.36 | -2.78% | 16,134 |
| May 23, 2025 | 16.01 | 16.01 | 15.71 | 15.80 | 15.80 | 0.57% | 28,827 |
| May 22, 2025 | 15.78 | 15.92 | 15.52 | 15.71 | 15.71 | -0.19% | 11,433 |
| May 21, 2025 | 15.65 | 15.83 | 15.30 | 15.74 | 15.74 | 0.96% | 47,198 |
| May 20, 2025 | 16.02 | 16.02 | 15.59 | 15.59 | 15.59 | -0.38% | 17,493 |
| May 19, 2025 | 16.32 | 16.32 | 15.63 | 15.65 | 15.65 | -0.89% | 33,348 |
| May 16, 2025 | 15.52 | 15.92 | 15.52 | 15.79 | 15.79 | 1.67% | 9,040 |
| May 15, 2025 | 15.76 | 15.82 | 15.45 | 15.53 | 15.53 | -0.45% | 41,178 |
| May 14, 2025 | 15.63 | 15.82 | 15.48 | 15.60 | 15.60 | 0.14% | 22,253 |
| May 13, 2025 | 16.29 | 16.29 | 15.39 | 15.58 | 15.58 | -4.90% | 35,090 |
| May 12, 2025 | 16.55 | 16.77 | 16.33 | 16.38 | 16.38 | -6.18% | 20,710 |
| May 9, 2025 | 17.36 | 17.59 | 17.32 | 17.46 | 17.46 | -0.23% | 12,631 |
| May 8, 2025 | 17.50 | 17.77 | 17.22 | 17.50 | 17.50 | -1.41% | 24,547 |
| May 7, 2025 | 18.23 | 18.27 | 17.70 | 17.75 | 17.75 | -2.26% | 71,134 |
| May 6, 2025 | 18.49 | 18.52 | 18.02 | 18.16 | 18.16 | 0.33% | 14,471 |
| May 5, 2025 | 18.17 | 18.17 | 17.90 | 18.10 | 18.10 | 1.46% | 31,760 |
| May 2, 2025 | 17.84 | 17.98 | 17.70 | 17.84 | 17.84 | -3.20% | 16,267 |
| May 1, 2025 | 18.39 | 18.51 | 18.04 | 18.43 | 18.43 | -2.44% | 51,056 |
| Apr 30, 2025 | 19.56 | 19.70 | 18.87 | 18.89 | 18.89 | -0.68% | 71,680 |
| Apr 29, 2025 | 18.98 | 19.05 | 18.84 | 19.02 | 19.02 | 0.74% | 57,183 |
| Apr 28, 2025 | 19.05 | 19.31 | 18.85 | 18.88 | 18.88 | -0.05% | 30,421 |
| Apr 25, 2025 | 19.37 | 19.37 | 18.82 | 18.89 | 18.89 | -2.22% | 71,737 |
| Apr 24, 2025 | 20.14 | 20.14 | 19.27 | 19.32 | 19.32 | -6.50% | 35,856 |
| Apr 23, 2025 | 20.38 | 20.66 | 20.21 | 20.66 | 20.66 | -4.26% | 18,229 |
| Apr 22, 2025 | 22.06 | 22.10 | 21.53 | 21.58 | 21.58 | -1.82% | 53,754 |
| Apr 21, 2025 | 21.85 | 22.54 | 21.85 | 21.98 | 21.98 | 2.85% | 29,685 |
| Apr 17, 2025 | 20.85 | 21.50 | 20.81 | 21.37 | 21.37 | 1.91% | 54,776 |
| Apr 16, 2025 | 21.38 | 21.75 | 20.90 | 20.97 | 20.97 | 2.69% | 21,429 |
| Apr 15, 2025 | 20.26 | 20.51 | 20.09 | 20.42 | 20.42 | -0.58% | 17,796 |
| Apr 14, 2025 | 19.72 | 20.79 | 19.70 | 20.54 | 20.54 | 2.24% | 85,012 |
| Apr 11, 2025 | 21.22 | 21.22 | 20.09 | 20.09 | 20.09 | -5.46% | 34,297 |
| Apr 10, 2025 | 20.92 | 21.73 | 20.84 | 21.25 | 21.25 | 6.52% | 83,791 |
| Apr 9, 2025 | 23.87 | 24.16 | 19.78 | 19.95 | 19.95 | -18.27% | 146,212 |
| Apr 8, 2025 | 22.57 | 24.91 | 22.35 | 24.41 | 24.41 | -1.25% | 147,991 |
| Apr 7, 2025 | 26.54 | 27.47 | 23.65 | 24.72 | 24.72 | -5.61% | 96,902 |
| Apr 4, 2025 | 26.28 | 26.92 | 25.13 | 26.19 | 26.19 | 5.35% | 29,577 |
| Apr 3, 2025 | 24.07 | 24.90 | 23.68 | 24.86 | 24.86 | 10.44% | 44,468 |
| Apr 2, 2025 | 23.38 | 23.38 | 22.47 | 22.51 | 22.51 | -2.09% | 25,542 |
| Apr 1, 2025 | 23.34 | 23.63 | 22.97 | 22.99 | 22.99 | -0.69% | 16,041 |
| Mar 31, 2025 | 23.55 | 23.97 | 23.15 | 23.15 | 23.15 | 1.05% | 46,020 |
| Mar 28, 2025 | 22.55 | 23.23 | 22.55 | 22.91 | 22.91 | 1.73% | 24,360 |
| Mar 27, 2025 | 21.86 | 22.64 | 21.86 | 22.52 | 22.52 | 4.07% | 57,357 |
| Mar 26, 2025 | 20.75 | 21.80 | 20.69 | 21.64 | 21.64 | 4.79% | 47,636 |
| Mar 25, 2025 | 20.40 | 20.69 | 20.31 | 20.65 | 20.65 | 0.73% | 21,458 |
| Mar 24, 2025 | 20.03 | 20.50 | 19.94 | 20.50 | 20.33 | 0.39% | 22,029 |
| Mar 21, 2025 | 20.74 | 20.83 | 20.42 | 20.42 | 20.25 | -0.49% | 12,963 |
| Mar 20, 2025 | 20.38 | 20.66 | 20.28 | 20.52 | 20.35 | 2.19% | 57,228 |
| Mar 19, 2025 | 20.90 | 20.94 | 19.82 | 20.08 | 19.92 | -3.65% | 78,547 |
| Mar 18, 2025 | 20.63 | 21.02 | 20.48 | 20.84 | 20.67 | 2.96% | 32,887 |