Direxion Daily AVGO Bear 1X ETF (AVS)
NASDAQ: AVS · Real-Time Price · USD
7.31
-0.34 (-4.44%)
At close: Jun 18, 2026, 4:00 PM EDT
7.31
0.00 (-0.04%)
After-hours: Jun 18, 2026, 7:58 PM EDT
AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.36 | 7.41 | 7.28 | 7.31 | 7.31 | -4.44% | 13,100,467 |
| Jun 17, 2026 | 7.74 | 7.87 | 7.50 | 7.65 | 7.65 | -4.37% | 13,701,079 |
| Jun 16, 2026 | 7.73 | 8.01 | 7.72 | 8.00 | 8.00 | 4.58% | 9,209,881 |
| Jun 15, 2026 | 7.64 | 7.77 | 7.62 | 7.65 | 7.65 | -3.29% | 9,509,219 |
| Jun 12, 2026 | 7.89 | 8.01 | 7.85 | 7.91 | 7.91 | 1.02% | 11,689,800 |
| Jun 11, 2026 | 8.10 | 8.15 | 7.73 | 7.83 | 7.83 | -3.57% | 20,633,867 |
| Jun 10, 2026 | 7.94 | 8.23 | 7.85 | 8.12 | 8.12 | 5.32% | 20,674,557 |
| Jun 9, 2026 | 7.54 | 8.15 | 7.43 | 7.71 | 7.71 | 1.05% | 13,885,054 |
| Jun 8, 2026 | 7.55 | 7.74 | 7.54 | 7.63 | 7.63 | -2.93% | 11,889,090 |
| Jun 5, 2026 | 7.49 | 7.88 | 7.44 | 7.86 | 7.86 | 8.12% | 24,767,503 |
| Jun 4, 2026 | 7.42 | 7.50 | 7.18 | 7.27 | 7.27 | 12.36% | 26,570,613 |
| Jun 3, 2026 | 6.25 | 6.55 | 6.25 | 6.47 | 6.47 | 0.62% | 25,568,290 |
| Jun 2, 2026 | 6.34 | 6.60 | 6.33 | 6.43 | 6.43 | -4.60% | 22,480,619 |
| Jun 1, 2026 | 6.90 | 7.02 | 6.66 | 6.74 | 6.74 | -3.03% | 14,449,534 |
| May 29, 2026 | 7.17 | 7.21 | 6.92 | 6.95 | 6.95 | -4.74% | 11,918,352 |
| May 28, 2026 | 7.40 | 7.51 | 7.25 | 7.30 | 7.30 | -1.19% | 8,237,764 |
| May 27, 2026 | 7.30 | 7.47 | 7.19 | 7.39 | 7.38 | 0.06% | 7,391,497 |
| May 26, 2026 | 7.42 | 7.45 | 7.14 | 7.38 | 7.38 | -1.71% | 5,378,644 |
| May 22, 2026 | 7.44 | 7.58 | 7.41 | 7.51 | 7.51 | 0.09% | 3,889,988 |
| May 21, 2026 | 7.50 | 7.57 | 7.37 | 7.50 | 7.50 | 0.76% | 5,087,925 |
| May 20, 2026 | 7.54 | 7.55 | 7.33 | 7.45 | 7.45 | -1.65% | 3,915,940 |
| May 19, 2026 | 7.60 | 7.66 | 7.46 | 7.57 | 7.57 | 2.37% | 4,360,665 |
| May 18, 2026 | 7.40 | 7.50 | 7.38 | 7.40 | 7.40 | 1.17% | 2,709,879 |
| May 15, 2026 | 7.20 | 7.37 | 7.20 | 7.31 | 7.31 | 3.27% | 1,431,241 |
| May 14, 2026 | 7.51 | 7.51 | 7.04 | 7.08 | 7.08 | -5.62% | 2,433,879 |
| May 13, 2026 | 7.54 | 7.70 | 7.46 | 7.50 | 7.50 | 0.74% | 1,843,644 |
| May 12, 2026 | 7.42 | 7.63 | 7.29 | 7.45 | 7.45 | 2.13% | 1,369,198 |
| May 11, 2026 | 7.30 | 7.35 | 7.21 | 7.29 | 7.29 | 0.35% | 1,781,996 |
| May 8, 2026 | 7.47 | 7.55 | 7.19 | 7.27 | 7.26 | -4.10% | 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 | 0.99% | 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 | -5.21% | 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 | -4.69% | 886,591 |
| Apr 9, 2026 | 8.93 | 8.96 | 8.79 | 8.88 | 8.88 | -1.37% | 555,093 |