Direxion Daily AVGO Bear 1X Shares (AVS)
NASDAQ: AVS · Real-Time Price · USD
12.53
-0.22 (-1.76%)
Jul 17, 2025, 4:00 PM - Market closed
AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 12.76 | 12.76 | 12.44 | 12.53 | 12.53 | -1.80% | 130,477 |
| Jul 16, 2025 | 12.80 | 12.96 | 12.73 | 12.75 | 12.75 | -0.20% | 39,181 |
| Jul 15, 2025 | 12.80 | 12.83 | 12.66 | 12.78 | 12.78 | -1.84% | 53,118 |
| Jul 14, 2025 | 13.12 | 13.28 | 12.90 | 13.02 | 13.02 | -0.23% | 60,566 |
| Jul 11, 2025 | 13.10 | 13.14 | 13.00 | 13.05 | 13.05 | 0.31% | 18,725 |
| Jul 10, 2025 | 12.74 | 13.14 | 12.74 | 13.01 | 13.01 | 1.25% | 28,589 |
| Jul 9, 2025 | 13.11 | 13.11 | 12.84 | 12.85 | 12.85 | -2.43% | 27,571 |
| Jul 8, 2025 | 12.94 | 13.19 | 12.94 | 13.17 | 13.17 | 1.00% | 23,946 |
| Jul 7, 2025 | 13.02 | 13.11 | 12.91 | 13.04 | 13.04 | -0.08% | 41,987 |
| Jul 3, 2025 | 13.24 | 13.24 | 13.00 | 13.05 | 13.05 | -1.51% | 28,263 |
| Jul 2, 2025 | 13.58 | 13.60 | 13.16 | 13.25 | 13.25 | -2.00% | 31,424 |
| Jul 1, 2025 | 13.05 | 13.61 | 13.05 | 13.52 | 13.52 | 4.08% | 52,455 |
| Jun 30, 2025 | 13.02 | 13.14 | 12.92 | 12.99 | 12.99 | -2.33% | 56,362 |
| Jun 27, 2025 | 13.23 | 13.44 | 13.19 | 13.30 | 13.30 | 0.38% | 61,393 |
| Jun 26, 2025 | 13.43 | 13.53 | 13.18 | 13.25 | 13.25 | -2.00% | 35,431 |
| Jun 25, 2025 | 13.45 | 13.58 | 13.32 | 13.52 | 13.52 | -0.37% | 25,380 |
| Jun 24, 2025 | 13.88 | 13.88 | 13.48 | 13.57 | 13.57 | -4.30% | 50,183 |
| Jun 23, 2025 | 14.49 | 14.57 | 14.17 | 14.18 | 14.13 | -1.46% | 45,351 |
| Jun 20, 2025 | 14.29 | 14.70 | 14.29 | 14.39 | 14.34 | 0.49% | 48,916 |
| Jun 18, 2025 | 14.36 | 14.43 | 14.12 | 14.32 | 14.27 | -1.04% | 40,430 |
| Jun 17, 2025 | 14.41 | 14.53 | 14.23 | 14.47 | 14.42 | 0.98% | 40,326 |
| Jun 16, 2025 | 14.38 | 14.43 | 14.14 | 14.33 | 14.28 | -1.17% | 46,849 |
| Jun 13, 2025 | 14.38 | 14.50 | 14.21 | 14.50 | 14.45 | 2.62% | 41,948 |
| Jun 12, 2025 | 14.40 | 14.42 | 13.98 | 14.13 | 14.08 | -0.77% | 320,821 |
| Jun 11, 2025 | 14.66 | 14.76 | 14.16 | 14.24 | 14.19 | -3.46% | 96,324 |
| Jun 10, 2025 | 14.73 | 14.94 | 14.68 | 14.75 | 14.69 | -0.07% | 300,003 |
| Jun 9, 2025 | 14.71 | 14.89 | 14.53 | 14.76 | 14.70 | 1.17% | 177,731 |
| Jun 6, 2025 | 14.35 | 14.63 | 14.17 | 14.59 | 14.53 | 4.74% | 855,316 |
| Jun 5, 2025 | 13.72 | 13.95 | 13.65 | 13.93 | 13.88 | 0.58% | 623,801 |
| Jun 4, 2025 | 14.01 | 14.05 | 13.61 | 13.85 | 13.80 | -1.49% | 393,861 |
| Jun 3, 2025 | 14.45 | 14.45 | 14.01 | 14.06 | 14.01 | -3.23% | 300,079 |
| Jun 2, 2025 | 14.91 | 14.91 | 14.45 | 14.53 | 14.48 | -3.07% | 77,384 |
| May 30, 2025 | 14.98 | 15.36 | 14.89 | 14.99 | 14.93 | 0.40% | 22,968 |
| May 29, 2025 | 15.10 | 15.17 | 14.89 | 14.93 | 14.87 | -1.13% | 17,585 |
| May 28, 2025 | 15.19 | 15.38 | 15.05 | 15.10 | 15.04 | -1.69% | 97,528 |
| May 27, 2025 | 15.52 | 15.60 | 15.30 | 15.36 | 15.30 | -2.78% | 16,134 |
| May 23, 2025 | 16.01 | 16.01 | 15.71 | 15.80 | 15.74 | 0.57% | 28,827 |
| May 22, 2025 | 15.78 | 15.92 | 15.52 | 15.71 | 15.65 | -0.19% | 11,433 |
| May 21, 2025 | 15.65 | 15.83 | 15.30 | 15.74 | 15.68 | 0.96% | 47,198 |
| May 20, 2025 | 16.02 | 16.02 | 15.59 | 15.59 | 15.53 | -0.38% | 17,493 |
| May 19, 2025 | 16.32 | 16.32 | 15.63 | 15.65 | 15.59 | -0.89% | 33,348 |
| May 16, 2025 | 15.52 | 15.92 | 15.52 | 15.79 | 15.73 | 1.67% | 9,040 |
| May 15, 2025 | 15.76 | 15.82 | 15.45 | 15.53 | 15.47 | -0.45% | 41,178 |
| May 14, 2025 | 15.63 | 15.82 | 15.48 | 15.60 | 15.54 | 0.14% | 22,253 |
| May 13, 2025 | 16.29 | 16.29 | 15.39 | 15.58 | 15.52 | -4.90% | 35,090 |
| May 12, 2025 | 16.55 | 16.77 | 16.33 | 16.38 | 16.32 | -6.18% | 20,710 |
| May 9, 2025 | 17.36 | 17.59 | 17.32 | 17.46 | 17.39 | -0.23% | 12,631 |
| May 8, 2025 | 17.50 | 17.77 | 17.22 | 17.50 | 17.43 | -1.41% | 24,547 |
| May 7, 2025 | 18.23 | 18.27 | 17.70 | 17.75 | 17.68 | -2.26% | 71,134 |
| May 6, 2025 | 18.49 | 18.52 | 18.02 | 18.16 | 18.09 | 0.33% | 14,471 |