Defiance Daily Target 2x Long AVAV ETF (AVXX)
NASDAQ: AVXX · Real-Time Price · USD
26.09
-0.14 (-0.54%)
At close: Sep 16, 2026, 4:00 PM EDT
25.88
-0.21 (-0.80%)
After-hours: Sep 16, 2026, 7:59 PM EDT
AVXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 25.49 | 26.49 | 24.28 | 26.04 | 26.04 | -0.71% | 159,327 |
| Sep 15, 2026 | 25.07 | 27.15 | 23.25 | 26.23 | 26.23 | 4.44% | 291,621 |
| Sep 14, 2026 | 22.28 | 25.94 | 22.28 | 25.11 | 25.11 | 8.70% | 299,668 |
| Sep 11, 2026 | 22.80 | 23.10 | 20.41 | 23.10 | 23.10 | -0.26% | 410,244 |
| Sep 10, 2026 | 23.14 | 26.86 | 21.95 | 23.16 | 23.16 | 8.58% | 1,060,459 |
| Sep 9, 2026 | 24.00 | 24.18 | 21.05 | 21.33 | 21.33 | -10.82% | 565,515 |
| Sep 8, 2026 | 23.35 | 25.00 | 23.25 | 23.92 | 23.92 | 5.83% | 237,119 |
| Sep 4, 2026 | 23.20 | 23.65 | 22.20 | 22.60 | 22.60 | -3.62% | 162,960 |
| Sep 3, 2026 | 24.70 | 24.95 | 21.40 | 23.45 | 23.45 | 2.11% | 374,001 |
| Sep 2, 2026 | 22.60 | 23.50 | 21.55 | 22.97 | 22.97 | 1.62% | 148,950 |
| Sep 1, 2026 | 23.15 | 23.96 | 22.30 | 22.60 | 22.60 | -5.44% | 63,080 |
| Aug 31, 2026 | 22.96 | 24.21 | 22.96 | 23.90 | 23.90 | - | 51,238 |
| Aug 28, 2026 | 25.45 | 25.45 | 23.35 | 23.90 | 23.90 | -5.53% | 104,877 |
| Aug 27, 2026 | 24.00 | 25.80 | 22.90 | 25.30 | 25.30 | 7.43% | 132,601 |
| Aug 26, 2026 | 23.75 | 24.80 | 23.48 | 23.55 | 23.55 | -1.26% | 71,621 |
| Aug 25, 2026 | 24.95 | 25.05 | 23.80 | 23.85 | 23.85 | -0.83% | 58,615 |
| Aug 24, 2026 | 27.85 | 28.00 | 24.05 | 24.05 | 24.05 | -15.47% | 76,150 |
| Aug 21, 2026 | 29.30 | 29.73 | 28.30 | 28.45 | 28.45 | 0.98% | 67,956 |
| Aug 20, 2026 | 32.65 | 32.65 | 26.85 | 28.18 | 28.17 | -15.52% | 71,511 |
| Aug 19, 2026 | 33.15 | 34.00 | 31.25 | 33.35 | 33.35 | -1.62% | 45,093 |
| Aug 18, 2026 | 34.75 | 37.05 | 33.70 | 33.90 | 33.90 | -7.76% | 37,210 |
| Aug 17, 2026 | 41.25 | 41.25 | 36.50 | 36.75 | 36.75 | -11.76% | 53,436 |
| Aug 14, 2026 | 45.50 | 47.95 | 39.85 | 41.65 | 41.65 | 3.48% | 89,519 |
| Aug 13, 2026 | 41.35 | 42.35 | 38.90 | 40.25 | 40.25 | -4.51% | 73,091 |
| Aug 12, 2026 | 43.60 | 43.60 | 41.28 | 42.15 | 42.15 | -2.77% | 32,808 |
| Aug 11, 2026 | 40.35 | 43.40 | 38.65 | 43.35 | 43.35 | 7.43% | 47,928 |
| Aug 10, 2026 | 39.10 | 41.20 | 36.95 | 40.35 | 40.35 | 2.54% | 64,390 |
| Aug 7, 2026 | 33.65 | 39.65 | 32.41 | 39.35 | 39.35 | 18.17% | 74,153 |
| Aug 6, 2026 | 31.00 | 34.60 | 30.90 | 33.30 | 33.30 | 2.94% | 57,021 |
| Aug 5, 2026 | 34.30 | 35.05 | 31.70 | 32.35 | 32.35 | -0.77% | 37,116 |
| Aug 4, 2026 | 29.95 | 33.11 | 29.55 | 32.60 | 32.60 | 12.41% | 78,896 |
| Aug 3, 2026 | 26.00 | 29.10 | 26.00 | 29.00 | 29.00 | 12.84% | 53,185 |
| Jul 31, 2026 | 25.25 | 26.25 | 23.60 | 25.70 | 25.70 | 3.84% | 51,091 |
| Jul 30, 2026 | 23.80 | 25.00 | 22.90 | 24.75 | 24.75 | 5.54% | 68,824 |
| Jul 29, 2026 | 28.00 | 28.10 | 23.30 | 23.45 | 23.45 | -18.01% | 59,148 |
| Jul 28, 2026 | 27.05 | 28.65 | 25.45 | 28.60 | 28.60 | 2.51% | 51,920 |
| Jul 27, 2026 | 26.20 | 28.65 | 25.78 | 27.90 | 27.90 | 6.08% | 74,454 |
| Jul 24, 2026 | 30.40 | 30.40 | 26.25 | 26.30 | 26.30 | -12.04% | 98,694 |
| Jul 23, 2026 | 27.50 | 31.05 | 27.40 | 29.90 | 29.90 | 10.95% | 163,615 |
| Jul 22, 2026 | 27.00 | 29.28 | 26.38 | 26.95 | 26.95 | 2.39% | 85,353 |
| Jul 21, 2026 | 23.80 | 26.90 | 23.75 | 26.32 | 26.32 | 8.76% | 96,848 |
| Jul 20, 2026 | 24.25 | 25.25 | 23.35 | 24.20 | 24.20 | 0.41% | 132,613 |
| Jul 17, 2026 | 25.10 | 26.15 | 24.05 | 24.10 | 24.10 | -9.57% | 67,656 |
| Jul 16, 2026 | 25.65 | 27.50 | 24.80 | 26.65 | 26.65 | 11.27% | 155,827 |
| Jul 15, 2026 | 24.90 | 26.50 | 23.25 | 23.95 | 23.95 | -3.23% | 94,295 |
| Jul 14, 2026 | 24.60 | 26.10 | 24.35 | 24.75 | 24.75 | 2.06% | 119,826 |
| Jul 13, 2026 | 25.05 | 25.55 | 24.00 | 24.25 | 24.25 | -3.96% | 91,903 |
| Jul 10, 2026 | 26.50 | 26.65 | 24.70 | 25.25 | 25.25 | -5.25% | 128,393 |
| Jul 9, 2026 | 28.45 | 29.00 | 25.90 | 26.65 | 26.65 | -12.19% | 233,328 |
| Jul 8, 2026 | 33.45 | 34.70 | 30.00 | 30.35 | 30.35 | -6.18% | 154,480 |