Defiance Daily Target 2x Long AVAV ETF (AVXX)
NASDAQ: AVXX · Real-Time Price · USD
11.06
+0.56 (5.38%)
At close: Apr 6, 2026, 4:00 PM EDT
10.80
-0.26 (-2.39%)
Pre-market: Apr 7, 2026, 6:52 AM EDT
AVXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 10.81 | 11.28 | 10.71 | 11.07 | 11.06 | 5.42% | 54,973 |
| Apr 2, 2026 | 9.81 | 10.72 | 9.64 | 10.50 | 10.50 | 0.52% | 53,404 |
| Apr 1, 2026 | 11.10 | 11.35 | 10.39 | 10.44 | 10.44 | 0.45% | 52,298 |
| Mar 31, 2026 | 10.00 | 10.55 | 9.74 | 10.40 | 10.40 | 6.88% | 63,256 |
| Mar 30, 2026 | 10.71 | 10.71 | 9.57 | 9.73 | 9.73 | -8.23% | 77,147 |
| Mar 27, 2026 | 11.78 | 11.78 | 10.55 | 10.60 | 10.60 | -12.77% | 89,416 |
| Mar 26, 2026 | 12.10 | 12.53 | 11.80 | 12.15 | 12.15 | -2.72% | 69,056 |
| Mar 25, 2026 | 12.54 | 13.03 | 12.37 | 12.49 | 12.49 | 2.97% | 132,008 |
| Mar 24, 2026 | 13.01 | 13.26 | 11.94 | 12.13 | 12.13 | -10.35% | 181,854 |
| Mar 23, 2026 | 12.69 | 14.00 | 12.21 | 13.53 | 13.53 | 9.20% | 126,782 |
| Mar 20, 2026 | 13.68 | 13.92 | 11.81 | 12.39 | 12.39 | -12.68% | 258,455 |
| Mar 19, 2026 | 13.98 | 14.55 | 13.38 | 14.19 | 14.19 | -4.83% | 190,056 |
| Mar 18, 2026 | 15.51 | 15.69 | 14.67 | 14.91 | 14.91 | -5.69% | 218,565 |
| Mar 17, 2026 | 14.54 | 15.87 | 14.22 | 15.81 | 15.81 | 10.25% | 294,690 |
| Mar 16, 2026 | 14.49 | 14.85 | 13.68 | 14.34 | 14.34 | 4.14% | 246,235 |
| Mar 13, 2026 | 14.73 | 15.45 | 13.68 | 13.77 | 13.77 | -3.97% | 256,059 |
| Mar 12, 2026 | 14.46 | 15.39 | 13.56 | 14.34 | 14.34 | 3.46% | 598,009 |
| Mar 11, 2026 | 13.41 | 14.67 | 12.81 | 13.86 | 13.86 | -13.81% | 1,249,291 |
| Mar 10, 2026 | 16.11 | 16.89 | 15.81 | 16.08 | 16.08 | -3.77% | 682,650 |
| Mar 9, 2026 | 17.07 | 17.16 | 15.18 | 16.71 | 16.71 | -2.09% | 341,820 |
| Mar 6, 2026 | 15.06 | 17.98 | 14.76 | 17.07 | 17.07 | 7.75% | 474,233 |
| Mar 5, 2026 | 17.46 | 17.91 | 14.73 | 15.84 | 15.84 | -4.69% | 484,920 |
| Mar 4, 2026 | 16.23 | 17.27 | 15.93 | 16.62 | 16.62 | -1.42% | 379,072 |
| Mar 3, 2026 | 15.03 | 18.12 | 14.58 | 16.86 | 16.86 | 18.57% | 1,216,456 |
| Mar 2, 2026 | 27.45 | 30.63 | 12.29 | 14.22 | 14.22 | -35.07% | 2,652,908 |
| Feb 27, 2026 | 21.78 | 21.93 | 20.25 | 21.90 | 21.90 | -5.68% | 63,979 |
| Feb 26, 2026 | 22.62 | 23.46 | 21.62 | 23.22 | 23.22 | 3.34% | 67,249 |
| Feb 25, 2026 | 24.09 | 24.12 | 22.32 | 22.47 | 22.47 | -5.43% | 98,411 |
| Feb 24, 2026 | 22.11 | 24.33 | 21.15 | 23.76 | 23.76 | 1.24% | 66,440 |
| Feb 23, 2026 | 22.98 | 24.54 | 22.65 | 23.47 | 23.47 | -3.18% | 72,184 |
| Feb 20, 2026 | 27.63 | 28.07 | 24.06 | 24.24 | 24.24 | -11.89% | 143,369 |
| Feb 19, 2026 | 25.44 | 28.35 | 24.60 | 27.51 | 27.51 | 11.29% | 217,627 |
| Feb 18, 2026 | 24.63 | 25.25 | 23.34 | 24.72 | 24.72 | 1.73% | 100,222 |
| Feb 17, 2026 | 22.83 | 24.75 | 22.40 | 24.30 | 24.30 | 15.71% | 152,860 |
| Feb 13, 2026 | 19.47 | 21.51 | 19.47 | 21.00 | 21.00 | 7.20% | 56,768 |
| Feb 12, 2026 | 21.36 | 21.45 | 19.29 | 19.59 | 19.59 | -5.91% | 70,712 |
| Feb 11, 2026 | 25.50 | 25.50 | 19.68 | 20.82 | 20.82 | -15.60% | 137,884 |
| Feb 10, 2026 | 26.94 | 27.30 | 24.45 | 24.67 | 24.67 | -8.43% | 72,641 |
| Feb 9, 2026 | 23.85 | 26.94 | 23.10 | 26.94 | 26.94 | 13.81% | 144,031 |
| Feb 6, 2026 | 21.95 | 23.97 | 21.24 | 23.67 | 23.67 | 17.19% | 92,091 |
| Feb 5, 2026 | 22.71 | 24.24 | 19.71 | 20.20 | 20.20 | -16.98% | 46,243 |
| Feb 4, 2026 | 30.06 | 30.51 | 21.78 | 24.33 | 24.33 | -18.75% | 70,341 |
| Feb 3, 2026 | 27.27 | 30.00 | 27.00 | 29.95 | 29.94 | 10.54% | 45,618 |
| Feb 2, 2026 | 27.33 | 28.23 | 26.13 | 27.09 | 27.09 | -5.45% | 32,428 |
| Jan 30, 2026 | 30.48 | 31.59 | 28.32 | 28.65 | 28.65 | -10.24% | 30,298 |
| Jan 29, 2026 | 34.23 | 35.07 | 30.90 | 31.92 | 31.92 | -9.38% | 43,276 |
| Jan 28, 2026 | 37.62 | 38.38 | 33.57 | 35.22 | 35.22 | -1.10% | 71,764 |
| Jan 27, 2026 | 34.56 | 36.03 | 33.36 | 35.61 | 35.61 | 3.49% | 42,238 |
| Jan 26, 2026 | 35.16 | 35.62 | 33.24 | 34.41 | 34.41 | -2.55% | 40,406 |
| Jan 23, 2026 | 36.90 | 37.06 | 33.36 | 35.31 | 35.31 | -2.89% | 39,219 |