Defiance Daily Target 2x Long AVAV ETF (AVXX)
NASDAQ: AVXX · Real-Time Price · USD
7.48
+0.23 (3.17%)
At close: Dec 18, 2025, 4:00 PM EST
7.45
-0.03 (-0.40%)
After-hours: Dec 18, 2025, 7:50 PM EST
AVXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 7.58 | 7.84 | 7.40 | 7.48 | 7.48 | 3.17% | 48,601 |
| Dec 17, 2025 | 7.72 | 7.99 | 7.16 | 7.25 | 7.25 | -4.86% | 50,965 |
| Dec 16, 2025 | 7.72 | 7.80 | 7.49 | 7.62 | 7.62 | -0.13% | 30,179 |
| Dec 15, 2025 | 8.16 | 8.19 | 7.41 | 7.63 | 7.63 | -4.27% | 61,197 |
| Dec 12, 2025 | 8.75 | 8.75 | 7.67 | 7.97 | 7.97 | -8.60% | 125,886 |
| Dec 11, 2025 | 8.34 | 8.90 | 8.00 | 8.72 | 8.72 | 4.56% | 130,649 |
| Dec 10, 2025 | 10.45 | 10.45 | 8.26 | 8.34 | 8.34 | -27.10% | 380,589 |
| Dec 9, 2025 | 11.88 | 12.15 | 11.08 | 11.44 | 11.44 | 0.62% | 310,872 |
| Dec 8, 2025 | 11.69 | 11.69 | 10.90 | 11.37 | 11.37 | 2.90% | 92,506 |
| Dec 5, 2025 | 12.07 | 12.07 | 10.70 | 11.05 | 11.05 | -6.24% | 72,281 |
| Dec 4, 2025 | 11.28 | 12.20 | 10.60 | 11.79 | 11.79 | 11.25% | 45,762 |
| Dec 3, 2025 | 10.00 | 10.60 | 9.93 | 10.59 | 10.59 | 5.10% | 10,959 |
| Dec 2, 2025 | 9.70 | 10.17 | 9.65 | 10.08 | 10.08 | 6.11% | 8,792 |
| Dec 1, 2025 | 10.59 | 10.64 | 9.50 | 9.50 | 9.50 | -15.78% | 16,016 |
| Nov 28, 2025 | 11.42 | 11.53 | 11.28 | 11.28 | 11.28 | -0.33% | 9,097 |
| Nov 26, 2025 | 11.58 | 11.59 | 10.95 | 11.32 | 11.32 | 0.08% | 8,688 |
| Nov 25, 2025 | 11.28 | 11.31 | 10.75 | 11.31 | 11.31 | 1.30% | 6,431 |
| Nov 24, 2025 | 10.96 | 11.58 | 10.96 | 11.16 | 11.16 | 3.29% | 6,701 |
| Nov 21, 2025 | 10.14 | 10.81 | 10.14 | 10.81 | 10.81 | -1.23% | 2,388 |
| Nov 20, 2025 | 12.58 | 12.58 | 10.94 | 10.94 | 10.94 | -4.84% | 5,256 |
| Nov 19, 2025 | 11.47 | 11.85 | 11.33 | 11.50 | 11.50 | -0.51% | 2,342 |
| Nov 18, 2025 | 12.08 | 12.08 | 11.19 | 11.56 | 11.56 | -1.81% | 773 |
| Nov 17, 2025 | 12.37 | 12.43 | 11.69 | 11.77 | 11.77 | -4.89% | 2,145 |
| Nov 14, 2025 | 12.36 | 12.90 | 12.27 | 12.38 | 12.38 | -3.20% | 4,543 |
| Nov 13, 2025 | 15.00 | 15.00 | 12.78 | 12.78 | 12.78 | -17.14% | 7,141 |
| Nov 12, 2025 | 16.30 | 16.30 | 15.13 | 15.43 | 15.43 | -2.98% | 7,794 |
| Nov 11, 2025 | 15.72 | 16.00 | 15.56 | 15.90 | 15.90 | -3.71% | 1,329 |
| Nov 10, 2025 | 16.92 | 17.13 | 15.71 | 16.52 | 16.52 | 2.52% | 3,816 |
| Nov 7, 2025 | 15.21 | 16.44 | 14.26 | 16.11 | 16.11 | 0.49% | 14,752 |
| Nov 6, 2025 | 17.27 | 17.27 | 15.75 | 16.03 | 16.03 | -12.76% | 4,117 |
| Nov 5, 2025 | 19.00 | 19.40 | 18.38 | 18.38 | 18.37 | -8.11% | 3,103 |
| Nov 4, 2025 | 19.16 | 20.00 | 19.16 | 20.00 | 20.00 | -1.38% | 2,449 |
| Nov 3, 2025 | 20.35 | 20.93 | 20.28 | 20.28 | 20.27 | -0.88% | 4,898 |
| Oct 31, 2025 | 20.80 | 20.83 | 19.43 | 20.45 | 20.45 | 1.98% | 3,579 |
| Oct 30, 2025 | 20.82 | 20.99 | 19.84 | 20.06 | 20.06 | -7.85% | 7,854 |
| Oct 29, 2025 | 21.93 | 23.34 | 21.65 | 21.77 | 21.76 | 0.28% | 45,315 |
| Oct 28, 2025 | 22.55 | 24.58 | 21.64 | 21.71 | 21.71 | -0.20% | 20,325 |
| Oct 27, 2025 | 23.51 | 23.65 | 21.43 | 21.75 | 21.75 | 0.72% | 15,863 |