Direxion Daily AVGO Bear 1X ETF (AVS)
NASDAQ: AVS · Real-Time Price · USD
7.39
-0.24 (-3.15%)
At close: Jul 9, 2026, 4:00 PM EDT
7.38
-0.01 (-0.14%)
After-hours: Jul 9, 2026, 7:59 PM EDT
AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 7.39 | 7.64 | 7.27 | 7.39 | 7.39 | -3.15% | 11,803,846 |
| Jul 8, 2026 | 7.87 | 7.89 | 7.50 | 7.63 | 7.63 | -4.92% | 14,943,448 |
| Jul 7, 2026 | 8.11 | 8.20 | 7.98 | 8.03 | 8.03 | 0.99% | 12,850,539 |
| 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 |
| Jun 8, 2026 | 7.55 | 7.74 | 7.54 | 7.63 | 7.59 | -2.93% | 11,904,826 |
| Jun 5, 2026 | 7.49 | 7.88 | 7.44 | 7.86 | 7.82 | 8.12% | 24,791,221 |
| Jun 4, 2026 | 7.42 | 7.50 | 7.18 | 7.27 | 7.24 | 12.36% | 26,609,167 |
| Jun 3, 2026 | 6.25 | 6.55 | 6.25 | 6.47 | 6.44 | 0.62% | 27,862,863 |
| Jun 2, 2026 | 6.34 | 6.60 | 6.33 | 6.43 | 6.40 | -4.60% | 22,574,476 |
| Jun 1, 2026 | 6.90 | 7.02 | 6.66 | 6.74 | 6.71 | -3.03% | 14,591,582 |
| May 29, 2026 | 7.17 | 7.21 | 6.92 | 6.95 | 6.92 | -4.74% | 11,918,352 |
| May 28, 2026 | 7.40 | 7.51 | 7.25 | 7.30 | 7.26 | -1.19% | 8,237,764 |
| May 27, 2026 | 7.30 | 7.47 | 7.19 | 7.39 | 7.35 | 0.06% | 7,391,497 |
| May 26, 2026 | 7.42 | 7.45 | 7.14 | 7.38 | 7.35 | -1.71% | 5,378,644 |
| May 22, 2026 | 7.44 | 7.58 | 7.41 | 7.51 | 7.47 | 0.09% | 3,889,988 |
| May 21, 2026 | 7.50 | 7.57 | 7.37 | 7.50 | 7.47 | 0.76% | 5,087,925 |
| May 20, 2026 | 7.54 | 7.55 | 7.33 | 7.45 | 7.41 | -1.65% | 3,915,940 |
| May 19, 2026 | 7.60 | 7.66 | 7.46 | 7.57 | 7.53 | 2.37% | 4,360,665 |
| May 18, 2026 | 7.40 | 7.50 | 7.38 | 7.40 | 7.36 | 1.17% | 2,709,879 |
| May 15, 2026 | 7.20 | 7.37 | 7.20 | 7.31 | 7.28 | 3.27% | 1,431,241 |
| May 14, 2026 | 7.51 | 7.51 | 7.04 | 7.08 | 7.05 | -5.62% | 2,433,879 |
| May 13, 2026 | 7.54 | 7.70 | 7.46 | 7.50 | 7.46 | 0.74% | 1,843,644 |
| May 12, 2026 | 7.42 | 7.63 | 7.29 | 7.45 | 7.41 | 2.13% | 1,369,198 |
| May 11, 2026 | 7.30 | 7.35 | 7.21 | 7.29 | 7.26 | 0.35% | 1,781,996 |
| May 8, 2026 | 7.47 | 7.55 | 7.19 | 7.27 | 7.23 | -4.10% | 3,876,029 |
| May 7, 2026 | 7.41 | 7.68 | 7.34 | 7.58 | 7.54 | 2.92% | 2,525,471 |
| May 6, 2026 | 7.19 | 7.48 | 7.15 | 7.36 | 7.33 | 0.48% | 1,227,680 |
| May 5, 2026 | 7.43 | 7.46 | 7.22 | 7.33 | 7.29 | -2.59% | 878,295 |
| May 4, 2026 | 7.49 | 7.63 | 7.39 | 7.52 | 7.48 | 1.14% | 498,353 |
| May 1, 2026 | 7.54 | 7.57 | 7.40 | 7.44 | 7.40 | -0.73% | 650,417 |
| Apr 30, 2026 | 7.54 | 7.75 | 7.49 | 7.49 | 7.45 | -3.17% | 2,482,153 |
| Apr 29, 2026 | 7.76 | 7.90 | 7.72 | 7.74 | 7.70 | -1.21% | 701,504 |
| Apr 28, 2026 | 7.83 | 7.93 | 7.73 | 7.83 | 7.79 | 4.43% | 1,323,210 |