Direxion Daily AVGO Bear 1X ETF (AVS)
NASDAQ: AVS · Real-Time Price · USD
8.04
-0.24 (-2.84%)
Sep 29, 2026, 10:24 AM EDT - Market open
AVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 8.21 | 8.33 | 8.13 | 8.28 | 8.28 | 0.98% | 6,402,424 |
| Sep 25, 2026 | 8.21 | 8.28 | 8.17 | 8.20 | 8.20 | -0.62% | 6,552,889 |
| Sep 24, 2026 | 8.28 | 8.33 | 8.23 | 8.25 | 8.25 | 1.30% | 9,742,689 |
| Sep 23, 2026 | 7.99 | 8.17 | 7.98 | 8.14 | 8.14 | 2.58% | 10,090,012 |
| Sep 22, 2026 | 7.98 | 8.05 | 7.90 | 7.94 | 7.94 | -0.40% | 11,005,958 |
| Sep 21, 2026 | 8.10 | 8.22 | 7.99 | 8.01 | 7.97 | -1.72% | 8,759,088 |
| Sep 18, 2026 | 8.30 | 8.30 | 8.02 | 8.15 | 8.11 | -2.86% | 11,474,481 |
| Sep 17, 2026 | 8.43 | 8.43 | 8.31 | 8.39 | 8.34 | -2.33% | 8,891,184 |
| Sep 16, 2026 | 8.52 | 8.68 | 8.47 | 8.59 | 8.54 | -0.12% | 10,347,572 |
| Sep 15, 2026 | 8.42 | 8.63 | 8.40 | 8.60 | 8.55 | 1.65% | 10,321,266 |
| Sep 14, 2026 | 8.36 | 8.48 | 8.34 | 8.46 | 8.41 | 4.83% | 10,155,694 |
| Sep 11, 2026 | 8.00 | 8.08 | 7.97 | 8.07 | 8.03 | -0.19% | 7,603,886 |
| Sep 10, 2026 | 8.12 | 8.16 | 7.99 | 8.09 | 8.04 | 0.88% | 10,949,971 |
| Sep 9, 2026 | 7.96 | 8.12 | 7.94 | 8.02 | 7.97 | 1.03% | 12,274,162 |
| Sep 8, 2026 | 8.05 | 8.05 | 7.83 | 7.93 | 7.89 | -2.68% | 17,214,530 |
| Sep 4, 2026 | 8.13 | 8.25 | 8.13 | 8.15 | 8.11 | -0.23% | 13,903,357 |
| Sep 3, 2026 | 8.30 | 8.49 | 8.12 | 8.17 | 8.13 | 2.71% | 20,714,030 |
| Sep 2, 2026 | 7.91 | 8.00 | 7.87 | 7.96 | 7.91 | 0.61% | 19,177,485 |
| Sep 1, 2026 | 8.01 | 8.06 | 7.87 | 7.91 | 7.86 | 0.35% | 8,653,107 |
| Aug 31, 2026 | 7.90 | 7.97 | 7.84 | 7.88 | 7.84 | -0.43% | 8,254,801 |
| Aug 28, 2026 | 7.82 | 7.99 | 7.75 | 7.91 | 7.87 | 0.68% | 12,294,283 |
| Aug 27, 2026 | 8.07 | 8.09 | 7.85 | 7.86 | 7.82 | -4.32% | 9,700,421 |
| Aug 26, 2026 | 8.19 | 8.35 | 8.14 | 8.22 | 8.17 | 0.25% | 7,328,439 |
| Aug 25, 2026 | 8.08 | 8.22 | 8.05 | 8.19 | 8.15 | 0.73% | 8,953,515 |
| Aug 24, 2026 | 8.01 | 8.15 | 7.99 | 8.14 | 8.09 | 2.64% | 9,546,560 |
| Aug 21, 2026 | 7.87 | 8.01 | 7.79 | 7.93 | 7.88 | -1.30% | 7,643,540 |
| Aug 20, 2026 | 8.03 | 8.06 | 7.95 | 8.03 | 7.99 | -0.25% | 8,826,683 |
| Aug 19, 2026 | 7.84 | 8.16 | 7.83 | 8.05 | 8.01 | 4.37% | 14,174,493 |
| Aug 18, 2026 | 7.63 | 7.76 | 7.59 | 7.71 | 7.67 | 3.53% | 12,072,446 |
| Aug 17, 2026 | 7.40 | 7.47 | 7.33 | 7.45 | 7.41 | -0.14% | 15,738,631 |
| Aug 14, 2026 | 7.13 | 7.52 | 7.13 | 7.46 | 7.42 | 6.05% | 19,409,652 |
| Aug 13, 2026 | 7.07 | 7.14 | 6.91 | 7.04 | 7.00 | -0.41% | 10,684,474 |
| Aug 12, 2026 | 6.88 | 7.08 | 6.87 | 7.06 | 7.03 | 0.13% | 11,124,645 |
| Aug 11, 2026 | 6.90 | 7.12 | 6.90 | 7.06 | 7.02 | 1.58% | 10,626,217 |
| Aug 10, 2026 | 6.86 | 6.99 | 6.79 | 6.95 | 6.91 | 1.24% | 12,693,270 |
| Aug 7, 2026 | 6.85 | 6.97 | 6.82 | 6.86 | 6.82 | -1.60% | 12,337,829 |
| Aug 6, 2026 | 6.98 | 7.13 | 6.86 | 6.97 | 6.93 | -0.55% | 14,535,188 |
| Aug 5, 2026 | 6.97 | 7.04 | 6.88 | 7.01 | 6.97 | -0.07% | 13,045,868 |
| Aug 4, 2026 | 7.31 | 7.34 | 6.95 | 7.02 | 6.98 | -6.65% | 13,152,851 |
| Aug 3, 2026 | 7.67 | 7.86 | 7.50 | 7.51 | 7.47 | -0.60% | 15,291,367 |
| Jul 31, 2026 | 7.47 | 7.75 | 7.36 | 7.56 | 7.52 | -0.40% | 18,849,310 |
| Jul 30, 2026 | 7.77 | 7.80 | 7.58 | 7.59 | 7.55 | -4.89% | 17,138,863 |
| Jul 29, 2026 | 7.77 | 7.99 | 7.65 | 7.98 | 7.94 | 2.70% | 24,718,082 |
| Jul 28, 2026 | 7.87 | 7.94 | 7.65 | 7.77 | 7.73 | 0.91% | 18,646,069 |
| Jul 27, 2026 | 7.56 | 7.89 | 7.56 | 7.70 | 7.66 | -0.52% | 15,460,813 |
| Jul 24, 2026 | 7.61 | 7.79 | 7.60 | 7.74 | 7.70 | 2.89% | 19,769,274 |
| Jul 23, 2026 | 7.53 | 7.62 | 7.43 | 7.52 | 7.48 | 1.25% | 15,678,463 |
| Jul 22, 2026 | 7.76 | 7.76 | 7.40 | 7.43 | 7.39 | -2.75% | 14,538,864 |
| Jul 21, 2026 | 7.57 | 7.79 | 7.56 | 7.64 | 7.60 | -2.27% | 10,522,112 |
| Jul 20, 2026 | 7.81 | 7.85 | 7.70 | 7.82 | 7.78 | -1.71% | 15,719,429 |