Direxion Daily AVGO Bear 1X ETF (AVS)
NASDAQ: AVS · Real-Time Price · USD
7.74
-0.15 (-1.90%)
At close: Apr 17, 2026, 4:00 PM EDT
7.80
+0.06 (0.78%)
After-hours: Apr 17, 2026, 7:58 PM EDT
AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.84 | 7.86 | 7.73 | 7.74 | 7.74 | -1.90% | 527,105 |
| Apr 16, 2026 | 7.93 | 8.00 | 7.87 | 7.89 | 7.89 | -0.32% | 677,325 |
| Apr 15, 2026 | 8.06 | 8.16 | 7.91 | 7.92 | 7.92 | -4.34% | 1,924,739 |
| 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 |
| Feb 26, 2026 | 9.88 | 10.43 | 9.88 | 10.03 | 9.97 | 3.30% | 1,610,416 |
| Feb 25, 2026 | 9.78 | 9.80 | 9.61 | 9.71 | 9.65 | -2.22% | 665,435 |
| Feb 24, 2026 | 10.02 | 10.24 | 9.84 | 9.93 | 9.87 | 1.64% | 813,527 |
| Feb 23, 2026 | 9.73 | 9.92 | 9.55 | 9.77 | 9.71 | 0.51% | 415,048 |
| Feb 20, 2026 | 9.73 | 9.80 | 9.49 | 9.72 | 9.66 | 0.62% | 785,033 |
| Feb 19, 2026 | 9.71 | 9.78 | 9.54 | 9.66 | 9.60 | -0.10% | 596,294 |
| Feb 18, 2026 | 9.80 | 9.85 | 9.55 | 9.67 | 9.61 | -0.31% | 635,821 |
| Feb 17, 2026 | 10.12 | 10.18 | 9.60 | 9.70 | 9.64 | -2.22% | 2,027,307 |
| Feb 13, 2026 | 9.79 | 9.95 | 9.66 | 9.92 | 9.86 | 1.85% | 968,681 |
| Feb 12, 2026 | 9.42 | 9.78 | 9.34 | 9.74 | 9.68 | 3.40% | 405,785 |
| Feb 11, 2026 | 9.36 | 9.68 | 9.33 | 9.42 | 9.36 | -0.84% | 630,006 |
| Feb 10, 2026 | 9.34 | 9.51 | 9.30 | 9.50 | 9.44 | 1.06% | 758,162 |
| Feb 9, 2026 | 9.76 | 9.76 | 9.14 | 9.40 | 9.34 | -3.19% | 798,437 |
| Feb 6, 2026 | 10.17 | 10.26 | 9.64 | 9.71 | 9.65 | -7.08% | 710,535 |
| Feb 5, 2026 | 10.38 | 10.59 | 9.92 | 10.45 | 10.39 | -0.95% | 1,416,116 |