Skip to main content
Direxion Daily AVGO Bear 1X Shares (AVS)
NASDAQ: AVS · Real-Time Price · USD
19.13
-0.18 (-0.92%)
At close: Dec 20, 2024, 4:00 PM
19.39
+0.26 (1.35%)
After-hours: Dec 20, 2024, 6:51 PM EST

AVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.0919.2318.2919.1319.13-0.92%416,905
Dec 19, 202418.5419.3618.5419.3119.312.06%130,163
Dec 18, 202417.7119.1517.7118.9218.927.26%178,311
Dec 17, 202417.5618.0717.5217.6417.643.87%374,751
Dec 16, 202418.6218.6216.8516.9816.98-10.90%1,131,672
Dec 13, 202420.8120.9318.6019.0619.06-24.26%902,359
Dec 12, 202425.4525.6925.1525.1625.16-37,269
Dec 11, 202425.7025.7124.9125.1624.94-6.56%4,880
Dec 10, 202426.2727.0826.2726.9326.703.96%957
Dec 9, 202425.9025.9025.9025.9025.680.33%37
Dec 6, 202425.8225.8225.8225.8225.59-5.39%112
Dec 5, 202427.2927.2927.2927.2927.050.20%54
Dec 4, 202427.2327.2327.2327.2327.00-1.37%54
Dec 3, 202427.6127.6127.6127.6127.37-0.89%39
Dec 2, 202427.8627.8627.8627.8627.62-2.72%10
Nov 29, 202428.6428.6428.6428.6428.39-1.43%1
Nov 27, 202429.0629.0629.0629.0628.803.14%-
Nov 26, 202428.1728.1728.1728.1727.93-0.06%9
Nov 25, 202428.1928.1928.1928.1927.94-0.18%9
Nov 22, 202428.2428.2428.2428.2427.99-0.04%62
Nov 21, 202428.2528.2528.2528.2528.01-0.32%1
Nov 20, 202428.3428.3428.3428.3428.101.13%51
Nov 19, 202428.0128.0328.0128.0327.780.17%453
Nov 18, 202427.9827.9827.9827.9827.74-0.41%268
Nov 15, 202428.1028.1028.1028.1027.853.21%136
Nov 14, 202427.0927.2627.0927.2226.981.94%327
Nov 13, 202426.7026.7026.7026.7026.471.56%49
Nov 12, 202426.2926.2926.2926.2926.061.42%51
Nov 11, 202425.9225.9225.9225.9225.702.65%171
Nov 8, 202425.4525.4525.2625.2625.040.15%130
Nov 7, 202425.2225.2225.2225.2225.00-2.32%33
Nov 6, 202426.2826.2825.8225.8225.59-3.22%276
Nov 5, 202426.8926.8926.6726.6726.44-3.18%241
Nov 4, 202427.5527.5527.5527.5527.310.20%78
Nov 1, 202427.4927.4927.4927.4927.260.80%136
Oct 31, 202427.2827.2827.2827.2827.043.79%1
Oct 30, 202426.2826.2826.2826.2826.051.33%6
Oct 29, 202425.8525.9425.8525.9425.71-4.16%157
Oct 28, 202427.0627.0627.0627.0626.830.61%50
Oct 25, 202426.9026.9026.9026.9026.66-0.81%1
Oct 24, 202427.1227.1227.1227.1226.881.29%101
Oct 23, 202426.7726.7726.7726.7726.543.32%60
Oct 22, 202425.9125.9125.9125.9125.690.26%12
Oct 21, 202425.8425.8425.8425.8425.62-0.10%77
Oct 18, 202425.8725.8725.8725.8725.651.16%21
Oct 17, 202425.5725.5725.5725.5725.35-2.75%216
Oct 16, 202426.3026.3026.3026.3026.07-0.40%2
Oct 15, 202426.4026.4026.4026.4026.173.50%1
Oct 14, 202425.5125.5125.5125.5125.29-0.36%2
Oct 11, 202425.6025.6025.6025.6025.382.21%5