Direxion Daily AVGO Bear 1X Shares (AVS)
NASDAQ: AVS · Real-Time Price · USD
10.16
+0.17 (1.70%)
At close: Jan 23, 2026, 4:00 PM EST
10.22
+0.06 (0.59%)
After-hours: Jan 23, 2026, 7:40 PM EST
AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.19 | 10.33 | 10.11 | 10.16 | 10.16 | 1.70% | 1,152,025 |
| Jan 22, 2026 | 9.69 | 10.00 | 9.66 | 9.99 | 9.99 | 0.92% | 351,121 |
| Jan 21, 2026 | 9.68 | 10.02 | 9.68 | 9.90 | 9.90 | 1.17% | 1,225,076 |
| Jan 20, 2026 | 9.48 | 9.80 | 9.45 | 9.79 | 9.78 | 5.56% | 650,191 |
| Jan 16, 2026 | 9.43 | 9.48 | 9.20 | 9.27 | 9.27 | -2.47% | 1,030,598 |
| Jan 15, 2026 | 9.34 | 9.54 | 9.32 | 9.51 | 9.51 | -0.82% | 769,151 |
| Jan 14, 2026 | 9.37 | 9.73 | 9.32 | 9.58 | 9.58 | 4.17% | 1,105,478 |
| Jan 13, 2026 | 9.26 | 9.30 | 9.09 | 9.20 | 9.20 | -0.70% | 375,165 |
| Jan 12, 2026 | 9.55 | 9.55 | 9.22 | 9.27 | 9.27 | -2.11% | 697,279 |
| Jan 9, 2026 | 9.68 | 9.80 | 9.40 | 9.47 | 9.47 | -3.62% | 768,225 |
| Jan 8, 2026 | 9.54 | 9.89 | 9.54 | 9.82 | 9.82 | 3.31% | 472,719 |
| Jan 7, 2026 | 9.57 | 9.72 | 9.36 | 9.51 | 9.51 | -0.06% | 422,608 |
| Jan 6, 2026 | 9.53 | 9.67 | 9.37 | 9.51 | 9.51 | -0.09% | 814,692 |
| Jan 5, 2026 | 9.21 | 9.70 | 9.21 | 9.52 | 9.52 | 1.17% | 759,694 |
| Jan 2, 2026 | 9.26 | 9.46 | 9.06 | 9.41 | 9.41 | -0.42% | 569,407 |
| Dec 31, 2025 | 9.34 | 9.46 | 9.34 | 9.45 | 9.45 | 1.18% | 131,962 |
| Dec 30, 2025 | 9.33 | 9.36 | 9.27 | 9.34 | 9.34 | -0.11% | 126,187 |
| Dec 29, 2025 | 9.36 | 9.47 | 9.32 | 9.35 | 9.35 | 0.86% | 263,188 |
| Dec 26, 2025 | 9.29 | 9.39 | 9.25 | 9.27 | 9.27 | -0.59% | 246,667 |
| Dec 24, 2025 | 9.32 | 9.41 | 9.26 | 9.33 | 9.33 | -0.27% | 474,177 |
| Dec 23, 2025 | 9.58 | 9.65 | 9.33 | 9.35 | 9.35 | -3.51% | 854,229 |
| Dec 22, 2025 | 9.56 | 9.81 | 9.56 | 9.69 | 9.56 | -0.41% | 1,040,501 |
| Dec 19, 2025 | 9.94 | 9.97 | 9.71 | 9.73 | 9.60 | -3.28% | 2,305,464 |
| Dec 18, 2025 | 9.88 | 10.25 | 9.88 | 10.06 | 9.92 | -1.08% | 3,706,181 |
| Dec 17, 2025 | 9.58 | 10.30 | 9.58 | 10.17 | 10.03 | 4.52% | 3,273,942 |
| Dec 16, 2025 | 9.90 | 9.91 | 9.56 | 9.73 | 9.60 | -0.41% | 2,387,248 |
| Dec 15, 2025 | 9.21 | 9.83 | 9.21 | 9.77 | 9.64 | 5.62% | 2,986,486 |
| Dec 12, 2025 | 8.82 | 9.35 | 8.81 | 9.25 | 9.13 | 11.58% | 4,346,122 |
| Dec 11, 2025 | 8.35 | 8.54 | 8.25 | 8.29 | 8.18 | 1.47% | 2,970,701 |
| Dec 10, 2025 | 8.40 | 8.44 | 8.14 | 8.17 | 8.06 | -1.68% | 953,042 |
| Dec 9, 2025 | 8.48 | 8.53 | 8.30 | 8.31 | 8.20 | -1.19% | 1,382,426 |
| Dec 8, 2025 | 8.39 | 8.49 | 8.28 | 8.41 | 8.30 | -2.77% | 2,000,928 |
| Dec 5, 2025 | 8.76 | 8.76 | 8.58 | 8.65 | 8.53 | -2.26% | 724,245 |
| Dec 4, 2025 | 8.88 | 8.97 | 8.80 | 8.85 | 8.73 | -0.11% | 612,698 |
| Dec 3, 2025 | 8.88 | 9.09 | 8.84 | 8.86 | 8.74 | 0.23% | 743,385 |
| Dec 2, 2025 | 8.70 | 8.88 | 8.58 | 8.84 | 8.72 | 1.14% | 621,841 |
| Dec 1, 2025 | 8.56 | 8.76 | 8.56 | 8.74 | 8.62 | 4.17% | 1,074,671 |
| Nov 28, 2025 | 8.47 | 8.52 | 8.39 | 8.39 | 8.28 | -1.29% | 759,981 |
| Nov 26, 2025 | 8.78 | 8.82 | 8.45 | 8.50 | 8.39 | -3.19% | 1,926,461 |
| Nov 25, 2025 | 8.80 | 9.10 | 8.72 | 8.78 | 8.66 | -1.90% | 1,774,916 |
| Nov 24, 2025 | 9.83 | 9.83 | 8.88 | 8.95 | 8.83 | -11.12% | 2,072,777 |
| Nov 21, 2025 | 9.96 | 10.30 | 9.84 | 10.07 | 9.93 | 2.13% | 1,685,528 |
| Nov 20, 2025 | 9.34 | 9.92 | 9.08 | 9.86 | 9.73 | 2.07% | 1,477,981 |
| Nov 19, 2025 | 10.08 | 10.15 | 9.52 | 9.66 | 9.53 | -3.98% | 1,028,640 |
| Nov 18, 2025 | 10.01 | 10.22 | 9.87 | 10.06 | 9.92 | 0.27% | 607,037 |
| Nov 17, 2025 | 10.09 | 10.15 | 9.74 | 10.03 | 9.90 | 0.23% | 309,951 |
| Nov 14, 2025 | 10.35 | 10.41 | 9.96 | 10.01 | 9.87 | -0.69% | 533,607 |
| Nov 13, 2025 | 9.78 | 10.24 | 9.73 | 10.08 | 9.94 | 4.21% | 1,421,735 |
| Nov 12, 2025 | 9.60 | 9.76 | 9.60 | 9.67 | 9.54 | -0.89% | 445,033 |
| Nov 11, 2025 | 9.57 | 9.81 | 9.50 | 9.76 | 9.63 | 1.86% | 510,236 |