Direxion Daily AVGO Bear 1X ETF (AVS)
NASDAQ: AVS · Real-Time Price · USD
8.62
-0.14 (-1.60%)
At close: Oct 19, 2026, 4:00 PM EDT
8.59
-0.03 (-0.35%)
After-hours: Oct 19, 2026, 5:09 PM EDT
AVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8.52 | 8.63 | 8.45 | 8.62 | 8.62 | -1.60% | 10,856,461 |
| Oct 16, 2026 | 8.53 | 8.76 | 8.51 | 8.76 | 8.76 | 4.58% | 10,217,580 |
| Oct 15, 2026 | 8.53 | 8.61 | 8.37 | 8.38 | 8.38 | 0.56% | 12,090,663 |
| Oct 14, 2026 | 8.16 | 8.41 | 8.15 | 8.33 | 8.33 | 3.22% | 9,751,179 |
| Oct 13, 2026 | 8.25 | 8.29 | 8.03 | 8.07 | 8.07 | -0.68% | 7,895,011 |
| Oct 12, 2026 | 8.04 | 8.15 | 8.01 | 8.13 | 8.13 | 1.89% | 6,664,853 |
| Oct 9, 2026 | 7.89 | 8.00 | 7.87 | 7.98 | 7.98 | -0.44% | 9,325,276 |
| Oct 8, 2026 | 7.79 | 8.07 | 7.74 | 8.01 | 8.01 | 4.38% | 11,595,534 |
| Oct 7, 2026 | 7.78 | 7.82 | 7.67 | 7.67 | 7.67 | -0.18% | 9,580,263 |
| Oct 6, 2026 | 7.88 | 7.94 | 7.58 | 7.69 | 7.69 | -3.60% | 13,641,671 |
| Oct 5, 2026 | 8.08 | 8.12 | 7.94 | 7.98 | 7.98 | -2.09% | 9,188,895 |
| Oct 2, 2026 | 8.27 | 8.33 | 8.09 | 8.15 | 8.15 | -3.27% | 10,857,370 |
| Oct 1, 2026 | 8.22 | 8.43 | 8.17 | 8.42 | 8.42 | 2.29% | 9,956,749 |
| Sep 30, 2026 | 8.11 | 8.25 | 8.10 | 8.23 | 8.23 | 0.88% | 7,060,509 |
| Sep 29, 2026 | 8.11 | 8.18 | 7.99 | 8.16 | 8.16 | -1.39% | 10,086,847 |
| Sep 28, 2026 | 8.21 | 8.33 | 8.13 | 8.28 | 8.28 | 0.98% | 6,403,727 |
| Sep 25, 2026 | 8.21 | 8.28 | 8.17 | 8.20 | 8.20 | -0.62% | 6,552,891 |
| 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 |