Direxion Daily AVGO Bear 1X Shares (AVS)
NASDAQ: AVS · Real-Time Price · USD
10.39
-0.02 (-0.19%)
At close: Oct 7, 2025, 4:00 PM EDT
10.37
-0.02 (-0.19%)
After-hours: Oct 7, 2025, 4:44 PM EDT
AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.38 | 10.53 | 10.34 | 10.55 | - | 1.34% | 111,729 |
| Oct 6, 2025 | 10.42 | 10.44 | 10.16 | 10.41 | 10.41 | 0.87% | 432,796 |
| Oct 3, 2025 | 10.20 | 10.40 | 10.14 | 10.32 | 10.32 | -0.05% | 266,534 |
| Oct 2, 2025 | 10.05 | 10.42 | 10.03 | 10.33 | 10.33 | -1.34% | 353,099 |
| Oct 1, 2025 | 10.68 | 10.75 | 10.33 | 10.47 | 10.47 | -1.13% | 232,192 |
| Sep 30, 2025 | 10.59 | 10.75 | 10.56 | 10.59 | 10.59 | -0.60% | 185,906 |
| Sep 29, 2025 | 10.36 | 10.65 | 10.25 | 10.65 | 10.65 | 1.90% | 245,873 |
| Sep 26, 2025 | 10.33 | 10.56 | 10.31 | 10.45 | 10.45 | 0.67% | 161,021 |
| Sep 25, 2025 | 10.47 | 10.64 | 10.33 | 10.38 | 10.38 | 0.97% | 530,253 |
| Sep 24, 2025 | 10.27 | 10.45 | 10.26 | 10.28 | 10.28 | -0.10% | 261,892 |
| Sep 23, 2025 | 10.19 | 10.35 | 10.10 | 10.29 | 10.29 | -0.48% | 261,986 |
| Sep 22, 2025 | 10.27 | 10.36 | 10.11 | 10.34 | 10.30 | 1.67% | 649,018 |
| Sep 19, 2025 | 10.21 | 10.42 | 10.14 | 10.17 | 10.13 | 0.10% | 295,606 |
| Sep 18, 2025 | 10.03 | 10.20 | 10.01 | 10.16 | 10.12 | 0.30% | 375,837 |
| Sep 17, 2025 | 9.78 | 10.25 | 9.77 | 10.13 | 10.09 | 3.90% | 763,116 |
| Sep 16, 2025 | 9.62 | 9.83 | 9.62 | 9.75 | 9.71 | 1.25% | 372,303 |
| Sep 15, 2025 | 9.74 | 9.86 | 9.61 | 9.63 | 9.59 | -1.23% | 485,007 |
| Sep 12, 2025 | 9.67 | 9.83 | 9.64 | 9.75 | 9.71 | -0.10% | 483,215 |
| Sep 11, 2025 | 9.47 | 9.78 | 9.42 | 9.76 | 9.72 | 2.74% | 968,323 |
| Sep 10, 2025 | 10.07 | 10.10 | 9.41 | 9.50 | 9.46 | -9.78% | 2,913,746 |
| Sep 9, 2025 | 10.12 | 10.55 | 10.12 | 10.53 | 10.48 | 2.63% | 642,002 |
| Sep 8, 2025 | 10.36 | 10.38 | 10.00 | 10.26 | 10.22 | -3.02% | 1,302,401 |
| Sep 5, 2025 | 9.80 | 10.73 | 9.79 | 10.58 | 10.53 | -9.73% | 5,770,155 |
| Sep 4, 2025 | 11.74 | 11.82 | 11.62 | 11.72 | 11.67 | -1.10% | 1,026,236 |
| Sep 3, 2025 | 11.89 | 12.08 | 11.76 | 11.85 | 11.80 | -1.33% | 126,299 |
| Sep 2, 2025 | 12.40 | 12.43 | 11.98 | 12.01 | 11.96 | -0.24% | 145,719 |
| Aug 29, 2025 | 11.65 | 12.16 | 11.65 | 12.04 | 11.99 | 3.87% | 105,682 |
| Aug 28, 2025 | 11.82 | 11.82 | 11.50 | 11.59 | 11.54 | -2.87% | 132,649 |
| Aug 27, 2025 | 12.04 | 12.18 | 11.90 | 11.93 | 11.88 | -0.72% | 42,937 |
| Aug 26, 2025 | 12.02 | 12.11 | 11.95 | 12.02 | 11.97 | -1.13% | 32,742 |
| Aug 25, 2025 | 12.17 | 12.21 | 12.00 | 12.16 | 12.10 | -0.16% | 33,233 |
| Aug 22, 2025 | 12.32 | 12.37 | 11.94 | 12.18 | 12.12 | -1.34% | 132,301 |
| Aug 21, 2025 | 12.36 | 12.49 | 12.25 | 12.34 | 12.29 | 0.41% | 47,036 |
| Aug 20, 2025 | 12.14 | 12.66 | 12.14 | 12.29 | 12.24 | 1.32% | 160,585 |
| Aug 19, 2025 | 11.86 | 12.23 | 11.86 | 12.13 | 12.08 | 3.63% | 251,055 |
| Aug 18, 2025 | 11.87 | 11.95 | 11.70 | 11.71 | 11.65 | 0.11% | 50,028 |
| Aug 15, 2025 | 11.55 | 11.92 | 11.55 | 11.69 | 11.64 | 1.83% | 31,869 |
| Aug 14, 2025 | 11.67 | 11.67 | 11.40 | 11.48 | 11.43 | -0.79% | 18,950 |
| Aug 13, 2025 | 11.30 | 11.72 | 11.30 | 11.57 | 11.52 | 1.16% | 73,997 |
| Aug 12, 2025 | 11.70 | 11.73 | 11.43 | 11.44 | 11.39 | -3.02% | 46,410 |
| Aug 11, 2025 | 11.83 | 11.83 | 11.62 | 11.80 | 11.75 | 0.56% | 23,564 |
| Aug 8, 2025 | 11.78 | 11.82 | 11.65 | 11.73 | 11.68 | -0.45% | 31,308 |
| Aug 7, 2025 | 11.71 | 11.92 | 11.53 | 11.78 | 11.73 | -0.66% | 71,567 |
| Aug 6, 2025 | 12.14 | 12.27 | 11.82 | 11.86 | 11.81 | -2.95% | 53,108 |
| Aug 5, 2025 | 12.04 | 12.28 | 11.91 | 12.22 | 12.17 | 1.59% | 39,385 |
| Aug 4, 2025 | 12.24 | 12.28 | 12.00 | 12.03 | 11.98 | -3.14% | 97,853 |
| Aug 1, 2025 | 12.53 | 12.70 | 12.26 | 12.42 | 12.37 | 1.97% | 102,492 |
| Jul 31, 2025 | 11.75 | 12.30 | 11.70 | 12.18 | 12.13 | 2.86% | 60,648 |
| Jul 30, 2025 | 12.09 | 12.09 | 11.83 | 11.84 | 11.79 | -1.90% | 197,808 |
| Jul 29, 2025 | 12.00 | 12.11 | 11.85 | 12.07 | 12.02 | -0.94% | 79,304 |