Defiance Daily Target 2x Long AVAV ETF (AVXX)
NASDAQ: AVXX · Real-Time Price · USD
5.27
+0.49 (10.25%)
At close: Mar 17, 2026, 4:00 PM EDT
5.27
0.00 (0.00%)
After-hours: Mar 17, 2026, 5:59 PM EDT
AVXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4.85 | 5.17 | 4.74 | 4.95 | - | 3.56% | 641,026 |
| Mar 16, 2026 | 4.83 | 4.95 | 4.56 | 4.78 | 4.78 | 4.14% | 725,717 |
| Mar 13, 2026 | 4.91 | 5.15 | 4.56 | 4.59 | 4.59 | -3.97% | 768,180 |
| Mar 12, 2026 | 4.82 | 5.13 | 4.52 | 4.78 | 4.78 | 3.46% | 1,776,169 |
| Mar 11, 2026 | 4.47 | 4.89 | 4.27 | 4.62 | 4.62 | -13.81% | 3,700,404 |
| Mar 10, 2026 | 5.37 | 5.63 | 5.27 | 5.36 | 5.36 | -3.77% | 1,143,986 |
| Mar 9, 2026 | 5.69 | 5.72 | 5.06 | 5.57 | 5.57 | -2.09% | 993,579 |
| Mar 6, 2026 | 5.02 | 5.99 | 4.92 | 5.69 | 5.69 | 7.75% | 1,422,702 |
| Mar 5, 2026 | 5.82 | 5.97 | 4.91 | 5.28 | 5.28 | -4.69% | 1,454,761 |
| Mar 4, 2026 | 5.41 | 5.76 | 5.31 | 5.54 | 5.54 | -1.42% | 1,137,217 |
| Mar 3, 2026 | 5.01 | 6.04 | 4.86 | 5.62 | 5.62 | 18.57% | 3,649,371 |
| Mar 2, 2026 | 9.15 | 10.21 | 4.10 | 4.74 | 4.74 | -35.07% | 7,958,727 |
| Feb 27, 2026 | 7.26 | 7.31 | 6.75 | 7.30 | 7.30 | -5.68% | 191,940 |
| Feb 26, 2026 | 7.54 | 7.82 | 7.21 | 7.74 | 7.74 | 3.34% | 201,749 |
| Feb 25, 2026 | 8.03 | 8.04 | 7.44 | 7.49 | 7.49 | -5.43% | 295,236 |
| Feb 24, 2026 | 7.37 | 8.11 | 7.05 | 7.92 | 7.92 | 1.24% | 199,322 |
| Feb 23, 2026 | 7.66 | 8.18 | 7.55 | 7.82 | 7.82 | -3.18% | 216,553 |
| Feb 20, 2026 | 9.21 | 9.36 | 8.02 | 8.08 | 8.08 | -11.89% | 430,109 |
| Feb 19, 2026 | 8.48 | 9.45 | 8.20 | 9.17 | 9.17 | 11.29% | 652,884 |
| Feb 18, 2026 | 8.21 | 8.42 | 7.78 | 8.24 | 8.24 | 1.73% | 300,669 |
| Feb 17, 2026 | 7.61 | 8.25 | 7.47 | 8.10 | 8.10 | 15.71% | 458,581 |
| Feb 13, 2026 | 6.49 | 7.17 | 6.49 | 7.00 | 7.00 | 7.20% | 170,305 |
| Feb 12, 2026 | 7.12 | 7.15 | 6.43 | 6.53 | 6.53 | -5.91% | 212,138 |
| Feb 11, 2026 | 8.50 | 8.50 | 6.56 | 6.94 | 6.94 | -15.60% | 413,655 |
| Feb 10, 2026 | 8.98 | 9.10 | 8.15 | 8.22 | 8.22 | -8.43% | 217,926 |
| Feb 9, 2026 | 7.95 | 8.98 | 7.70 | 8.98 | 8.98 | 13.81% | 432,094 |
| Feb 6, 2026 | 7.32 | 7.99 | 7.08 | 7.89 | 7.89 | 17.18% | 276,274 |
| Feb 5, 2026 | 7.57 | 8.08 | 6.57 | 6.73 | 6.73 | -16.98% | 138,732 |
| Feb 4, 2026 | 10.02 | 10.17 | 7.26 | 8.11 | 8.11 | -18.75% | 211,026 |
| Feb 3, 2026 | 9.09 | 10.00 | 9.00 | 9.98 | 9.98 | 10.54% | 136,857 |
| Feb 2, 2026 | 9.11 | 9.41 | 8.71 | 9.03 | 9.03 | -5.45% | 97,287 |
| Jan 30, 2026 | 10.16 | 10.53 | 9.44 | 9.55 | 9.55 | -10.24% | 90,897 |
| Jan 29, 2026 | 11.41 | 11.69 | 10.30 | 10.64 | 10.64 | -9.38% | 129,831 |
| Jan 28, 2026 | 12.54 | 12.79 | 11.19 | 11.74 | 11.74 | -1.10% | 215,294 |
| Jan 27, 2026 | 11.52 | 12.01 | 11.12 | 11.87 | 11.87 | 3.49% | 126,715 |
| Jan 26, 2026 | 11.72 | 11.87 | 11.08 | 11.47 | 11.47 | -2.55% | 121,221 |
| Jan 23, 2026 | 12.30 | 12.35 | 11.12 | 11.77 | 11.77 | -2.89% | 117,660 |
| Jan 22, 2026 | 13.27 | 13.27 | 11.87 | 12.12 | 12.12 | -4.94% | 176,528 |
| Jan 21, 2026 | 14.99 | 14.99 | 11.28 | 12.75 | 12.75 | -7.61% | 780,689 |
| Jan 20, 2026 | 17.79 | 19.71 | 13.17 | 13.80 | 13.80 | -31.03% | 322,985 |
| Jan 16, 2026 | 18.78 | 21.50 | 18.78 | 20.01 | 20.01 | 7.40% | 135,832 |
| Jan 15, 2026 | 18.74 | 19.09 | 17.40 | 18.63 | 18.63 | -1.43% | 110,042 |
| Jan 14, 2026 | 16.54 | 19.04 | 15.66 | 18.90 | 18.90 | 9.19% | 159,723 |
| Jan 13, 2026 | 17.99 | 18.10 | 16.13 | 17.31 | 17.31 | -3.40% | 209,200 |
| Jan 12, 2026 | 17.82 | 18.30 | 17.18 | 17.92 | 17.92 | 2.52% | 156,363 |
| Jan 9, 2026 | 16.19 | 17.87 | 15.75 | 17.48 | 17.48 | 11.69% | 289,648 |
| Jan 8, 2026 | 16.07 | 17.82 | 14.84 | 15.65 | 15.65 | 17.02% | 498,284 |
| Jan 7, 2026 | 13.51 | 14.59 | 13.14 | 13.37 | 13.37 | 1.01% | 228,509 |
| Jan 6, 2026 | 11.86 | 13.34 | 11.76 | 13.24 | 13.24 | 12.92% | 244,357 |
| Jan 5, 2026 | 9.75 | 12.05 | 9.74 | 11.73 | 11.72 | 31.96% | 296,824 |