Direxion Daily AVGO Bear 1X Shares (AVS)
NASDAQ: AVS · Real-Time Price · USD
9.45
+0.11 (1.18%)
At close: Dec 31, 2025, 4:00 PM EST
9.45
0.00 (0.01%)
After-hours: Dec 31, 2025, 5:54 PM EST
AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 124,903 |
| Dec 29, 2025 | 9.36 | 9.47 | 9.32 | 9.35 | 9.35 | 0.86% | 263,115 |
| Dec 26, 2025 | 9.29 | 9.39 | 9.25 | 9.27 | 9.27 | -0.59% | 246,648 |
| 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 |
| Nov 10, 2025 | 9.58 | 9.68 | 9.55 | 9.58 | 9.45 | -2.62% | 470,147 |
| Nov 7, 2025 | 9.72 | 10.16 | 9.71 | 9.84 | 9.71 | 1.83% | 1,221,703 |
| Nov 6, 2025 | 9.56 | 9.74 | 9.46 | 9.66 | 9.53 | 0.92% | 445,589 |
| Nov 5, 2025 | 9.78 | 9.82 | 9.41 | 9.58 | 9.45 | -1.90% | 406,489 |
| Nov 4, 2025 | 9.60 | 9.79 | 9.33 | 9.76 | 9.63 | 2.85% | 501,229 |
| Nov 3, 2025 | 9.25 | 9.50 | 9.18 | 9.49 | 9.36 | 2.04% | 269,941 |
| Oct 31, 2025 | 9.10 | 9.40 | 9.08 | 9.30 | 9.17 | 1.86% | 346,752 |
| Oct 30, 2025 | 8.93 | 9.28 | 8.92 | 9.13 | 9.01 | 2.35% | 718,394 |
| Oct 29, 2025 | 9.24 | 9.24 | 8.91 | 8.92 | 8.80 | -3.36% | 503,919 |
| Oct 28, 2025 | 9.51 | 9.51 | 9.21 | 9.23 | 9.11 | -2.94% | 522,986 |
| Oct 27, 2025 | 9.53 | 9.71 | 9.51 | 9.51 | 9.38 | -2.26% | 208,968 |
| Oct 24, 2025 | 9.79 | 9.82 | 9.62 | 9.73 | 9.60 | -2.80% | 249,966 |
| Oct 23, 2025 | 10.13 | 10.13 | 9.95 | 10.01 | 9.87 | -1.18% | 160,644 |
| Oct 22, 2025 | 9.94 | 10.27 | 9.92 | 10.13 | 9.99 | 0.80% | 338,182 |
| Oct 21, 2025 | 9.85 | 10.10 | 9.83 | 10.05 | 9.91 | 1.82% | 212,976 |