Skip to main content
Direxion Daily AVGO Bear 1X Shares (AVS)
NASDAQ: AVS · Real-Time Price · USD
18.91
-0.97 (-4.86%)
At close: Feb 26, 2025, 4:00 PM
18.65
-0.26 (-1.39%)
After-hours: Feb 26, 2025, 5:51 PM EST

AVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202519.3919.4718.8318.9118.91-4.86%53,206
Feb 25, 202519.5020.0219.3919.8819.882.47%49,018
Feb 24, 202518.4719.4018.4619.4019.404.86%28,137
Feb 21, 202517.9418.6017.7818.5018.503.82%32,597
Feb 20, 202517.6918.1117.6917.8217.820.85%42,132
Feb 19, 202517.7617.9917.6717.6717.67-0.11%20,611
Feb 18, 202517.5517.9717.4517.6917.691.90%56,095
Feb 14, 202517.6117.6117.1817.3617.361.22%23,327
Feb 13, 202517.1717.4317.1517.1517.150.29%33,394
Feb 12, 202517.5717.5717.0917.1017.10-0.52%12,243
Feb 11, 202517.4717.4716.9917.1917.190.06%11,815
Feb 10, 202517.7417.7417.1517.1817.18-4.40%20,023
Feb 7, 202517.2218.0317.2217.9717.972.74%16,738
Feb 6, 202517.2617.6917.2617.4917.490.52%36,856
Feb 5, 202517.5817.7116.9917.4017.40-4.34%77,614
Feb 4, 202518.5318.6118.1918.1918.19-2.31%27,931
Feb 3, 202518.8218.8818.3718.6218.621.86%34,024
Jan 31, 202518.4618.6517.8718.2818.28-2.66%108,369
Jan 30, 202518.5818.9418.2718.7818.78-4.48%105,304
Jan 29, 202519.5119.8819.2219.6619.660.51%44,065
Jan 28, 202519.5120.3319.3819.5619.56-2.78%66,275
Jan 27, 202519.3920.4819.0120.1220.1217.49%242,722
Jan 24, 202517.1217.2516.8317.1317.13-1.64%27,896
Jan 23, 202517.6117.6117.4117.4117.410.17%18,669
Jan 22, 202516.9317.3816.9317.3817.38-0.06%50,807
Jan 21, 202517.3017.5917.2517.3917.39-1.32%35,107
Jan 17, 202517.6917.9717.6017.6217.62-3.33%33,077
Jan 16, 202517.7618.2417.6318.2318.23-0.65%29,156
Jan 15, 202518.3818.4718.1718.3518.35-1.30%15,794
Jan 14, 202518.4418.7318.2218.5918.590.05%17,405
Jan 13, 202519.0019.0018.2518.5818.58-0.32%178,455
Jan 10, 202518.4218.8418.4218.6418.642.22%47,821
Jan 8, 202518.2218.4818.0118.2418.24-0.35%74,007
Jan 7, 202517.6218.3517.6218.3018.303.33%41,135
Jan 6, 202517.6617.8917.3417.7117.71-1.74%47,030
Jan 3, 202517.9818.2417.7218.0318.03-0.13%82,256
Jan 2, 202517.6918.1517.4518.0518.050.16%82,750
Dec 31, 202417.7318.0617.6618.0218.021.63%68,006
Dec 30, 202417.8218.0317.5417.7317.732.55%120,694
Dec 27, 202417.0517.6517.0517.2917.291.53%316,323
Dec 26, 202417.4317.5516.9217.0317.03-2.41%65,656
Dec 24, 202417.4117.7617.3917.4517.45-3.00%115,117
Dec 23, 202418.5718.6017.9517.9917.99-5.97%143,218
Dec 20, 202419.0919.2318.2919.1319.06-0.92%416,905
Dec 19, 202418.5419.3618.5419.3119.232.06%130,163
Dec 18, 202417.7119.1517.7118.9218.857.26%178,311
Dec 17, 202417.5618.0717.5217.6417.573.87%374,751
Dec 16, 202418.6218.6216.8516.9816.92-10.90%1,131,672
Dec 13, 202420.8120.9318.6019.0618.98-24.26%902,359
Dec 12, 202425.4525.6925.1525.1625.06-37,269
Dec 11, 202425.7025.7124.9125.1624.85-6.56%4,880
Dec 10, 202426.2727.0826.2726.9326.593.96%957
Dec 9, 202425.9025.9025.9025.9025.580.33%37
Dec 6, 202425.8225.8225.8225.8225.49-5.39%112
Dec 5, 202427.2927.2927.2927.2926.940.20%54
Dec 4, 202427.2327.2327.2327.2326.89-1.37%54
Dec 3, 202427.6127.6127.6127.6127.26-0.89%39
Dec 2, 202427.8627.8627.8627.8627.51-2.72%10
Nov 29, 202428.6428.6428.6428.6428.28-1.43%1
Nov 27, 202429.0629.0629.0629.0628.693.14%-
Nov 26, 202428.1728.1728.1728.1727.82-0.06%9
Nov 25, 202428.1928.1928.1928.1927.83-0.18%9
Nov 22, 202428.2428.2428.2428.2427.88-0.04%62
Nov 21, 202428.2528.2528.2528.2527.89-0.32%1
Nov 20, 202428.3428.3428.3428.3427.991.13%51
Nov 19, 202428.0128.0328.0128.0327.670.17%453
Nov 18, 202427.9827.9827.9827.9827.63-0.41%268
Nov 15, 202428.1028.1028.1028.1027.743.21%136
Nov 14, 202427.0927.2627.0927.2226.881.94%327
Nov 13, 202426.7026.7026.7026.7026.361.56%49
Nov 12, 202426.2926.2926.2926.2925.961.42%51
Nov 11, 202425.9225.9225.9225.9225.602.65%171
Nov 8, 202425.4525.4525.2625.2624.940.15%130
Nov 7, 202425.2225.2225.2225.2224.90-2.32%33
Nov 6, 202426.2826.2825.8225.8225.49-3.22%276
Nov 5, 202426.8926.8926.6726.6726.34-3.18%241
Nov 4, 202427.5527.5527.5527.5527.200.20%78
Nov 1, 202427.4927.4927.4927.4927.150.80%136
Oct 31, 202427.2827.2827.2827.2826.933.79%1
Oct 30, 202426.2826.2826.2826.2825.951.33%6
Oct 29, 202425.8525.9425.8525.9425.61-4.16%157
Oct 28, 202427.0627.0627.0627.0626.720.61%50
Oct 25, 202426.9026.9026.9026.9026.56-0.81%1
Oct 24, 202427.1227.1227.1227.1226.771.29%101
Oct 23, 202426.7726.7726.7726.7726.433.32%60
Oct 22, 202425.9125.9125.9125.9125.580.26%12
Oct 21, 202425.8425.8425.8425.8425.52-0.10%77
Oct 18, 202425.8725.8725.8725.8725.541.16%21
Oct 17, 202425.5725.5725.5725.5725.25-2.75%216
Oct 16, 202426.3026.3026.3026.3025.97-0.40%2
Oct 15, 202426.4026.4026.4026.4026.073.50%1
Oct 14, 202425.5125.5125.5125.5125.19-0.36%2
Oct 11, 202425.6025.6025.6025.6025.282.21%5