Direxion Daily AVGO Bear 1X ETF (AVS)
NASDAQ: AVS · Real-Time Price · USD
7.26
-0.32 (-4.16%)
At close: May 8, 2026, 4:00 PM EDT
7.29
+0.02 (0.31%)
After-hours: May 8, 2026, 7:28 PM EDT
AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.47 | 7.55 | 7.19 | 7.27 | 7.26 | -4.09% | 3,876,029 |
| May 7, 2026 | 7.41 | 7.68 | 7.34 | 7.58 | 7.58 | 2.92% | 2,525,471 |
| May 6, 2026 | 7.19 | 7.48 | 7.15 | 7.36 | 7.36 | 0.48% | 1,227,680 |
| May 5, 2026 | 7.43 | 7.46 | 7.22 | 7.33 | 7.33 | -2.59% | 878,295 |
| May 4, 2026 | 7.49 | 7.63 | 7.39 | 7.52 | 7.52 | 1.14% | 498,353 |
| May 1, 2026 | 7.54 | 7.57 | 7.40 | 7.44 | 7.44 | -0.73% | 650,417 |
| Apr 30, 2026 | 7.54 | 7.75 | 7.49 | 7.49 | 7.49 | -3.17% | 2,482,153 |
| Apr 29, 2026 | 7.76 | 7.90 | 7.72 | 7.74 | 7.74 | -1.21% | 701,504 |
| Apr 28, 2026 | 7.83 | 7.93 | 7.73 | 7.83 | 7.83 | 4.43% | 1,323,210 |
| Apr 27, 2026 | 7.46 | 7.57 | 7.43 | 7.50 | 7.50 | 0.98% | 1,076,915 |
| Apr 24, 2026 | 7.40 | 7.66 | 7.37 | 7.43 | 7.43 | -0.54% | 1,090,327 |
| Apr 23, 2026 | 7.43 | 7.50 | 7.31 | 7.47 | 7.47 | 0.67% | 1,175,421 |
| Apr 22, 2026 | 7.71 | 7.76 | 7.41 | 7.42 | 7.42 | -5.22% | 1,247,440 |
| Apr 21, 2026 | 7.87 | 7.96 | 7.78 | 7.82 | 7.82 | -0.60% | 367,949 |
| Apr 20, 2026 | 7.76 | 7.93 | 7.74 | 7.87 | 7.87 | 1.68% | 630,099 |
| Apr 17, 2026 | 7.84 | 7.86 | 7.73 | 7.74 | 7.74 | -1.90% | 547,060 |
| Apr 16, 2026 | 7.93 | 8.00 | 7.87 | 7.89 | 7.89 | -0.32% | 677,742 |
| Apr 15, 2026 | 8.06 | 8.16 | 7.91 | 7.92 | 7.92 | -4.34% | 1,927,804 |
| Apr 14, 2026 | 8.31 | 8.36 | 8.23 | 8.27 | 8.27 | -0.13% | 1,394,845 |
| Apr 13, 2026 | 8.52 | 8.52 | 8.27 | 8.29 | 8.28 | -2.07% | 1,089,715 |
| Apr 10, 2026 | 8.73 | 8.74 | 8.35 | 8.46 | 8.46 | -4.70% | 886,591 |
| Apr 9, 2026 | 8.93 | 8.96 | 8.79 | 8.88 | 8.88 | -1.37% | 555,093 |
| Apr 8, 2026 | 8.89 | 9.22 | 8.89 | 9.00 | 9.00 | -4.94% | 1,090,639 |
| Apr 7, 2026 | 9.68 | 9.85 | 9.45 | 9.47 | 9.47 | -6.27% | 2,158,339 |
| Apr 6, 2026 | 10.08 | 10.21 | 10.04 | 10.10 | 10.10 | 0.11% | 398,757 |
| Apr 2, 2026 | 10.42 | 10.49 | 10.08 | 10.09 | 10.09 | -0.18% | 310,381 |
| Apr 1, 2026 | 10.09 | 10.20 | 10.00 | 10.11 | 10.11 | -1.39% | 1,361,090 |
| Mar 31, 2026 | 10.63 | 10.71 | 10.22 | 10.25 | 10.25 | -5.38% | 2,332,696 |
| Mar 30, 2026 | 10.58 | 10.96 | 10.43 | 10.83 | 10.83 | 2.57% | 1,171,726 |
| Mar 27, 2026 | 10.38 | 10.63 | 10.36 | 10.56 | 10.56 | 2.74% | 1,207,618 |
| Mar 26, 2026 | 10.15 | 10.29 | 10.05 | 10.28 | 10.28 | 2.95% | 1,577,387 |
| Mar 25, 2026 | 9.83 | 10.05 | 9.82 | 9.99 | 9.99 | -0.20% | 1,953,295 |
| Mar 24, 2026 | 9.94 | 10.11 | 9.81 | 10.01 | 10.01 | 0.65% | 655,382 |
| Mar 23, 2026 | 10.15 | 10.17 | 9.80 | 9.94 | 9.88 | -4.01% | 3,206,617 |
| Mar 20, 2026 | 10.06 | 10.36 | 10.01 | 10.36 | 10.29 | 3.20% | 2,291,585 |
| Mar 19, 2026 | 10.31 | 10.41 | 9.94 | 10.03 | 9.97 | -1.39% | 812,552 |
| Mar 18, 2026 | 10.03 | 10.18 | 9.88 | 10.18 | 10.11 | 1.67% | 679,478 |
| Mar 17, 2026 | 9.88 | 10.12 | 9.83 | 10.01 | 9.95 | 1.18% | 1,140,994 |
| Mar 16, 2026 | 9.87 | 10.03 | 9.76 | 9.89 | 9.83 | -0.83% | 796,506 |
| Mar 13, 2026 | 9.55 | 9.99 | 9.52 | 9.97 | 9.91 | 4.17% | 773,436 |
| Mar 12, 2026 | 9.55 | 9.68 | 9.48 | 9.58 | 9.52 | 1.67% | 453,303 |
| Mar 11, 2026 | 9.39 | 9.50 | 9.30 | 9.42 | 9.36 | 0.21% | 540,605 |
| Mar 10, 2026 | 9.23 | 9.43 | 9.12 | 9.40 | 9.34 | 0.95% | 1,455,939 |
| Mar 9, 2026 | 9.83 | 9.95 | 9.23 | 9.31 | 9.25 | -4.42% | 2,256,566 |
| Mar 6, 2026 | 9.83 | 9.85 | 9.37 | 9.74 | 9.68 | 0.65% | 3,027,114 |
| Mar 5, 2026 | 9.78 | 10.00 | 9.58 | 9.68 | 9.62 | -5.12% | 3,663,661 |
| Mar 4, 2026 | 10.23 | 10.35 | 10.01 | 10.20 | 10.14 | -0.86% | 1,415,494 |
| Mar 3, 2026 | 10.34 | 10.49 | 10.23 | 10.29 | 10.23 | 1.46% | 864,713 |
| Mar 2, 2026 | 10.44 | 10.49 | 10.10 | 10.14 | 10.08 | 0.36% | 436,181 |
| Feb 27, 2026 | 10.36 | 10.39 | 10.09 | 10.10 | 10.04 | 0.74% | 533,277 |