Direxion Daily AVGO Bear 1X Shares (AVS)
NASDAQ: AVS · Real-Time Price · USD
21.00
+0.03 (0.14%)
Apr 17, 2025, 9:35 AM EDT - Market open
AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 21.38 | 21.75 | 20.90 | 20.97 | 20.97 | 2.69% | 21,429 |
| Apr 15, 2025 | 20.26 | 20.51 | 20.09 | 20.42 | 20.42 | -0.58% | 17,796 |
| Apr 14, 2025 | 19.72 | 20.79 | 19.70 | 20.54 | 20.54 | 2.24% | 85,012 |
| Apr 11, 2025 | 21.22 | 21.22 | 20.09 | 20.09 | 20.09 | -5.46% | 34,297 |
| Apr 10, 2025 | 20.92 | 21.73 | 20.84 | 21.25 | 21.25 | 6.52% | 83,791 |
| Apr 9, 2025 | 23.87 | 24.16 | 19.78 | 19.95 | 19.95 | -18.27% | 146,212 |
| Apr 8, 2025 | 22.57 | 24.91 | 22.35 | 24.41 | 24.41 | -1.25% | 147,991 |
| Apr 7, 2025 | 26.54 | 27.47 | 23.65 | 24.72 | 24.72 | -5.61% | 96,902 |
| Apr 4, 2025 | 26.28 | 26.92 | 25.13 | 26.19 | 26.19 | 5.35% | 29,577 |
| Apr 3, 2025 | 24.07 | 24.90 | 23.68 | 24.86 | 24.86 | 10.44% | 44,468 |
| Apr 2, 2025 | 23.38 | 23.38 | 22.47 | 22.51 | 22.51 | -2.09% | 25,542 |
| Apr 1, 2025 | 23.34 | 23.63 | 22.97 | 22.99 | 22.99 | -0.69% | 16,041 |
| Mar 31, 2025 | 23.55 | 23.97 | 23.15 | 23.15 | 23.15 | 1.05% | 46,020 |
| Mar 28, 2025 | 22.55 | 23.23 | 22.55 | 22.91 | 22.91 | 1.73% | 24,360 |
| Mar 27, 2025 | 21.86 | 22.64 | 21.86 | 22.52 | 22.52 | 4.07% | 57,357 |
| Mar 26, 2025 | 20.75 | 21.80 | 20.69 | 21.64 | 21.64 | 4.79% | 47,636 |
| Mar 25, 2025 | 20.40 | 20.69 | 20.31 | 20.65 | 20.65 | 0.73% | 21,458 |
| Mar 24, 2025 | 20.03 | 20.50 | 19.94 | 20.50 | 20.33 | 0.39% | 22,029 |
| Mar 21, 2025 | 20.74 | 20.83 | 20.42 | 20.42 | 20.25 | -0.49% | 12,963 |
| Mar 20, 2025 | 20.38 | 20.66 | 20.28 | 20.52 | 20.35 | 2.19% | 57,228 |
| Mar 19, 2025 | 20.90 | 20.94 | 19.82 | 20.08 | 19.92 | -3.65% | 78,547 |
| Mar 18, 2025 | 20.63 | 21.02 | 20.48 | 20.84 | 20.67 | 2.96% | 32,887 |
| Mar 17, 2025 | 20.88 | 20.88 | 20.04 | 20.24 | 20.07 | 0.70% | 37,166 |
| Mar 14, 2025 | 19.97 | 20.28 | 19.97 | 20.10 | 19.94 | -2.14% | 14,071 |
| Mar 13, 2025 | 20.31 | 20.69 | 20.10 | 20.54 | 20.37 | 1.43% | 26,551 |
| Mar 12, 2025 | 20.02 | 20.40 | 19.66 | 20.25 | 20.08 | -2.17% | 26,867 |
| Mar 11, 2025 | 20.98 | 21.22 | 20.06 | 20.70 | 20.53 | -2.91% | 69,544 |
| Mar 10, 2025 | 20.79 | 21.74 | 20.58 | 21.32 | 21.15 | 5.34% | 64,280 |
| Mar 7, 2025 | 21.17 | 21.83 | 20.20 | 20.24 | 20.07 | -8.75% | 292,618 |
| Mar 6, 2025 | 21.99 | 22.28 | 21.38 | 22.18 | 22.00 | 6.74% | 323,252 |
| Mar 5, 2025 | 20.86 | 21.25 | 20.55 | 20.78 | 20.61 | -2.21% | 40,499 |
| Mar 4, 2025 | 21.37 | 21.98 | 20.54 | 21.25 | 21.08 | -0.14% | 36,794 |
| Mar 3, 2025 | 19.62 | 21.52 | 19.62 | 21.28 | 21.11 | 6.03% | 129,004 |
| Feb 28, 2025 | 20.48 | 20.63 | 19.94 | 20.07 | 19.91 | -0.74% | 27,325 |
| Feb 27, 2025 | 18.44 | 20.25 | 18.44 | 20.22 | 20.05 | 6.91% | 51,338 |
| Feb 26, 2025 | 19.39 | 19.47 | 18.83 | 18.91 | 18.76 | -4.86% | 53,206 |
| Feb 25, 2025 | 19.50 | 20.02 | 19.39 | 19.88 | 19.72 | 2.47% | 49,018 |
| Feb 24, 2025 | 18.47 | 19.40 | 18.46 | 19.40 | 19.24 | 4.86% | 28,137 |
| Feb 21, 2025 | 17.94 | 18.60 | 17.78 | 18.50 | 18.35 | 3.82% | 32,597 |
| Feb 20, 2025 | 17.69 | 18.11 | 17.69 | 17.82 | 17.67 | 0.85% | 42,132 |
| Feb 19, 2025 | 17.76 | 17.99 | 17.67 | 17.67 | 17.53 | -0.11% | 20,611 |
| Feb 18, 2025 | 17.55 | 17.97 | 17.45 | 17.69 | 17.55 | 1.90% | 56,095 |
| Feb 14, 2025 | 17.61 | 17.61 | 17.18 | 17.36 | 17.22 | 1.22% | 23,327 |
| Feb 13, 2025 | 17.17 | 17.43 | 17.15 | 17.15 | 17.01 | 0.29% | 33,394 |
| Feb 12, 2025 | 17.57 | 17.57 | 17.09 | 17.10 | 16.96 | -0.52% | 12,243 |
| Feb 11, 2025 | 17.47 | 17.47 | 16.99 | 17.19 | 17.05 | 0.06% | 11,815 |
| Feb 10, 2025 | 17.74 | 17.74 | 17.15 | 17.18 | 17.04 | -4.40% | 20,023 |
| Feb 7, 2025 | 17.22 | 18.03 | 17.22 | 17.97 | 17.82 | 2.74% | 16,738 |
| Feb 6, 2025 | 17.26 | 17.69 | 17.26 | 17.49 | 17.35 | 0.52% | 36,856 |
| Feb 5, 2025 | 17.58 | 17.71 | 16.99 | 17.40 | 17.26 | -4.34% | 77,614 |