Direxion Daily AVGO Bear 1X ETF (AVS)
NASDAQ: AVS · Real-Time Price · USD
8.06
+0.35 (4.49%)
Aug 19, 2026, 3:55 PM EDT - Market open
AVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 7.84 | 8.16 | 7.83 | 8.03 | - | 4.11% | 13,174,392 |
| Aug 18, 2026 | 7.63 | 7.76 | 7.59 | 7.71 | 7.71 | 3.53% | 12,072,446 |
| Aug 17, 2026 | 7.40 | 7.47 | 7.33 | 7.45 | 7.45 | -0.14% | 15,738,631 |
| Aug 14, 2026 | 7.13 | 7.52 | 7.13 | 7.46 | 7.46 | 6.05% | 19,409,652 |
| Aug 13, 2026 | 7.07 | 7.14 | 6.91 | 7.04 | 7.04 | -0.41% | 10,684,474 |
| Aug 12, 2026 | 6.88 | 7.08 | 6.87 | 7.06 | 7.06 | 0.13% | 11,124,645 |
| Aug 11, 2026 | 6.90 | 7.12 | 6.90 | 7.06 | 7.06 | 1.58% | 10,626,217 |
| Aug 10, 2026 | 6.86 | 6.99 | 6.79 | 6.95 | 6.95 | 1.24% | 12,693,270 |
| Aug 7, 2026 | 6.85 | 6.97 | 6.82 | 6.86 | 6.86 | -1.60% | 12,337,829 |
| Aug 6, 2026 | 6.98 | 7.13 | 6.86 | 6.97 | 6.97 | -0.55% | 14,535,188 |
| Aug 5, 2026 | 6.97 | 7.04 | 6.88 | 7.01 | 7.01 | -0.07% | 13,045,868 |
| Aug 4, 2026 | 7.31 | 7.34 | 6.95 | 7.02 | 7.02 | -6.65% | 13,152,851 |
| Aug 3, 2026 | 7.67 | 7.86 | 7.50 | 7.51 | 7.51 | -0.60% | 15,291,367 |
| Jul 31, 2026 | 7.47 | 7.75 | 7.36 | 7.56 | 7.56 | -0.40% | 18,849,310 |
| Jul 30, 2026 | 7.77 | 7.80 | 7.58 | 7.59 | 7.59 | -4.89% | 17,138,863 |
| Jul 29, 2026 | 7.77 | 7.99 | 7.65 | 7.98 | 7.98 | 2.70% | 24,718,082 |
| Jul 28, 2026 | 7.87 | 7.94 | 7.65 | 7.77 | 7.77 | 0.91% | 18,646,069 |
| Jul 27, 2026 | 7.56 | 7.89 | 7.56 | 7.70 | 7.70 | -0.52% | 15,460,813 |
| Jul 24, 2026 | 7.61 | 7.79 | 7.60 | 7.74 | 7.74 | 2.89% | 19,769,274 |
| Jul 23, 2026 | 7.53 | 7.62 | 7.43 | 7.52 | 7.52 | 1.25% | 15,678,463 |
| Jul 22, 2026 | 7.76 | 7.76 | 7.40 | 7.43 | 7.43 | -2.75% | 14,538,864 |
| Jul 21, 2026 | 7.57 | 7.79 | 7.56 | 7.64 | 7.64 | -2.27% | 10,522,112 |
| Jul 20, 2026 | 7.81 | 7.85 | 7.70 | 7.82 | 7.82 | -1.71% | 15,719,429 |
| Jul 17, 2026 | 8.07 | 8.24 | 7.84 | 7.95 | 7.95 | 1.00% | 19,441,851 |
| Jul 16, 2026 | 7.67 | 7.94 | 7.66 | 7.88 | 7.87 | 4.92% | 17,674,127 |
| Jul 15, 2026 | 7.47 | 7.65 | 7.42 | 7.51 | 7.51 | -1.25% | 13,684,842 |
| Jul 14, 2026 | 7.51 | 7.69 | 7.44 | 7.60 | 7.60 | -1.29% | 13,581,088 |
| Jul 13, 2026 | 7.55 | 7.72 | 7.50 | 7.70 | 7.70 | 3.84% | 8,124,618 |
| Jul 10, 2026 | 7.44 | 7.49 | 7.37 | 7.42 | 7.42 | 0.34% | 9,639,700 |
| Jul 9, 2026 | 7.39 | 7.64 | 7.27 | 7.39 | 7.39 | -3.15% | 11,810,953 |
| Jul 8, 2026 | 7.87 | 7.89 | 7.50 | 7.63 | 7.63 | -4.92% | 14,945,598 |
| Jul 7, 2026 | 8.11 | 8.20 | 7.98 | 8.03 | 8.03 | 0.99% | 12,852,816 |
| Jul 6, 2026 | 7.96 | 8.00 | 7.74 | 7.95 | 7.95 | -3.79% | 9,338,266 |
| Jul 2, 2026 | 8.14 | 8.34 | 7.97 | 8.26 | 8.26 | 2.65% | 12,040,802 |
| Jul 1, 2026 | 8.00 | 8.08 | 7.96 | 8.05 | 8.05 | 2.22% | 6,652,604 |
| Jun 30, 2026 | 7.94 | 8.03 | 7.84 | 7.87 | 7.87 | -1.36% | 5,194,672 |
| Jun 29, 2026 | 7.98 | 8.25 | 7.91 | 7.98 | 7.98 | -1.92% | 10,789,803 |
| Jun 26, 2026 | 8.02 | 8.18 | 7.98 | 8.14 | 8.14 | 3.38% | 8,059,540 |
| Jun 25, 2026 | 7.68 | 7.99 | 7.68 | 7.87 | 7.87 | 1.04% | 10,103,123 |
| Jun 24, 2026 | 7.73 | 7.90 | 7.66 | 7.79 | 7.79 | -0.51% | 11,153,264 |
| Jun 23, 2026 | 7.88 | 7.88 | 7.63 | 7.83 | 7.83 | 3.11% | 11,990,238 |
| Jun 22, 2026 | 7.28 | 7.64 | 7.24 | 7.63 | 7.59 | 4.38% | 9,332,577 |
| Jun 18, 2026 | 7.36 | 7.41 | 7.28 | 7.31 | 7.28 | -4.44% | 13,108,449 |
| Jun 17, 2026 | 7.74 | 7.87 | 7.50 | 7.65 | 7.61 | -4.38% | 13,710,459 |
| Jun 16, 2026 | 7.73 | 8.01 | 7.72 | 8.00 | 7.96 | 4.58% | 9,221,265 |
| Jun 15, 2026 | 7.64 | 7.77 | 7.62 | 7.65 | 7.61 | -3.29% | 9,510,888 |
| Jun 12, 2026 | 7.89 | 8.01 | 7.85 | 7.91 | 7.87 | 1.02% | 11,691,959 |
| Jun 11, 2026 | 8.10 | 8.15 | 7.73 | 7.83 | 7.79 | -3.57% | 20,651,632 |
| Jun 10, 2026 | 7.94 | 8.23 | 7.85 | 8.12 | 8.08 | 5.32% | 20,699,691 |
| Jun 9, 2026 | 7.54 | 8.15 | 7.43 | 7.71 | 7.67 | 1.05% | 13,890,681 |