Defiance Daily Target 2x Long AVAV ETF (AVXX)
NASDAQ: AVXX · Real-Time Price · USD
9.03
-0.52 (-5.45%)
At close: Feb 2, 2026, 4:00 PM EST
9.08
+0.05 (0.55%)
After-hours: Feb 2, 2026, 7:28 PM EST
AVXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 9.11 | 9.41 | 8.71 | 9.03 | 9.03 | -5.45% | 85,738 |
| Jan 30, 2026 | 10.16 | 10.53 | 9.44 | 9.55 | 9.55 | -10.24% | 88,652 |
| 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 |
| Jan 2, 2026 | 8.42 | 8.95 | 8.00 | 8.89 | 8.89 | 11.65% | 68,070 |
| Dec 31, 2025 | 8.09 | 8.13 | 7.83 | 7.96 | 7.96 | -1.39% | 28,165 |
| Dec 30, 2025 | 8.24 | 8.39 | 8.01 | 8.07 | 8.07 | -5.05% | 58,512 |
| Dec 29, 2025 | 8.67 | 8.84 | 8.38 | 8.50 | 8.47 | -4.74% | 67,828 |
| Dec 26, 2025 | 9.32 | 9.32 | 8.73 | 8.92 | 8.89 | -4.75% | 55,919 |
| Dec 24, 2025 | 9.37 | 9.42 | 9.00 | 9.37 | 9.34 | 0.18% | 67,372 |
| Dec 23, 2025 | 8.85 | 9.54 | 8.74 | 9.35 | 9.32 | 3.66% | 175,673 |
| Dec 22, 2025 | 8.62 | 9.14 | 8.51 | 9.02 | 8.99 | 10.27% | 166,386 |
| Dec 19, 2025 | 7.50 | 8.25 | 7.50 | 8.18 | 8.15 | 9.36% | 67,270 |
| Dec 18, 2025 | 7.58 | 7.84 | 7.40 | 7.48 | 7.45 | 3.17% | 61,647 |
| Dec 17, 2025 | 7.72 | 7.99 | 7.16 | 7.25 | 7.23 | -4.86% | 51,603 |
| Dec 16, 2025 | 7.72 | 7.80 | 7.49 | 7.62 | 7.59 | -0.13% | 30,179 |
| Dec 15, 2025 | 8.16 | 8.19 | 7.41 | 7.63 | 7.60 | -4.27% | 62,102 |
| Dec 12, 2025 | 8.75 | 8.75 | 7.67 | 7.97 | 7.94 | -8.60% | 125,886 |
| Dec 11, 2025 | 8.34 | 8.90 | 8.00 | 8.72 | 8.69 | 4.56% | 133,282 |
| Dec 10, 2025 | 10.45 | 10.45 | 8.26 | 8.34 | 8.31 | -27.10% | 380,589 |
| Dec 9, 2025 | 11.88 | 12.15 | 11.08 | 11.44 | 11.40 | 0.62% | 310,872 |
| Dec 8, 2025 | 11.69 | 11.69 | 10.90 | 11.37 | 11.33 | 2.90% | 98,374 |
| Dec 5, 2025 | 12.07 | 12.07 | 10.70 | 11.05 | 11.01 | -6.24% | 72,281 |
| Dec 4, 2025 | 11.28 | 12.20 | 10.60 | 11.79 | 11.75 | 11.25% | 45,762 |
| Dec 3, 2025 | 10.00 | 10.60 | 9.93 | 10.59 | 10.56 | 5.10% | 10,959 |
| Dec 2, 2025 | 9.70 | 10.17 | 9.65 | 10.08 | 10.05 | 6.11% | 8,792 |
| Dec 1, 2025 | 10.59 | 10.64 | 9.50 | 9.50 | 9.47 | -15.78% | 16,016 |
| Nov 28, 2025 | 11.42 | 11.53 | 11.28 | 11.28 | 11.24 | -0.33% | 9,097 |
| Nov 26, 2025 | 11.58 | 11.59 | 10.95 | 11.32 | 11.28 | 0.08% | 8,688 |
| Nov 25, 2025 | 11.28 | 11.31 | 10.75 | 11.31 | 11.27 | 1.30% | 6,431 |
| Nov 24, 2025 | 10.96 | 11.58 | 10.96 | 11.16 | 11.13 | 3.29% | 6,701 |
| Nov 21, 2025 | 10.14 | 10.81 | 10.14 | 10.81 | 10.77 | -1.23% | 2,388 |
| Nov 20, 2025 | 12.58 | 12.58 | 10.94 | 10.94 | 10.91 | -4.84% | 5,256 |
| Nov 19, 2025 | 11.47 | 11.85 | 11.33 | 11.50 | 11.46 | -0.51% | 2,342 |