Skip to main content
logo
Defiance Daily Target 2x Long AVAV ETF (AVXX)
NASDAQ: AVXX · Real-Time Price · USD
21.53
+1.28 (6.30%)
At close: Oct 6, 2026, 4:00 PM EDT
21.60
+0.07 (0.34%)
After-hours: Oct 6, 2026, 7:53 PM EDT

AVXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202620.0522.0019.8821.5321.536.33%116,536
Oct 5, 202621.0321.5020.0420.2520.25-2.06%106,158
Oct 2, 202620.9021.2520.0020.6720.670.26%72,323
Oct 1, 202621.2821.4020.1120.6220.62-2.89%101,914
Sep 30, 202621.5022.1621.1221.2321.23-1.30%74,585
Sep 29, 202623.1023.2321.2621.5121.51-5.52%135,300
Sep 28, 202623.4623.9922.6822.7722.77-6.58%91,083
Sep 25, 202626.9427.4524.3224.3724.37-8.03%152,550
Sep 24, 202624.9127.0024.2526.5026.503.14%81,587
Sep 23, 202625.8928.0625.3825.7025.70-0.06%102,025
Sep 22, 202628.5828.5825.0825.7125.71-6.03%126,476
Sep 21, 202627.5028.7227.3327.3627.360.96%105,461
Sep 18, 202628.6529.6427.0027.1027.10-4.71%95,416
Sep 17, 202626.9929.7526.9928.4428.449.01%235,431
Sep 16, 202625.4926.4924.2826.0926.09-0.52%163,056
Sep 15, 202625.0727.1523.2526.2326.234.44%291,621
Sep 14, 202622.2825.9422.2825.1125.118.70%299,668
Sep 11, 202622.8023.1020.4123.1023.10-0.26%410,244
Sep 10, 202623.1426.8621.9523.1623.168.58%1,060,459
Sep 9, 202624.0024.1821.0521.3321.33-10.82%565,515
Sep 8, 202623.3525.0023.2523.9223.925.83%237,119
Sep 4, 202623.2023.6522.2022.6022.60-3.62%162,960
Sep 3, 202624.7024.9521.4023.4523.452.11%374,001
Sep 2, 202622.6023.5021.5522.9722.971.62%148,950
Sep 1, 202623.1523.9622.3022.6022.60-5.44%63,080
Aug 31, 202622.9624.2122.9623.9023.90-51,238
Aug 28, 202625.4525.4523.3523.9023.90-5.53%104,877
Aug 27, 202624.0025.8022.9025.3025.307.43%132,601
Aug 26, 202623.7524.8023.4823.5523.55-1.26%71,621
Aug 25, 202624.9525.0523.8023.8523.85-0.83%58,615
Aug 24, 202627.8528.0024.0524.0524.05-15.47%76,150
Aug 21, 202629.3029.7328.3028.4528.450.98%67,956
Aug 20, 202632.6532.6526.8528.1828.17-15.52%71,511
Aug 19, 202633.1534.0031.2533.3533.35-1.62%45,093
Aug 18, 202634.7537.0533.7033.9033.90-7.76%37,210
Aug 17, 202641.2541.2536.5036.7536.75-11.76%53,436
Aug 14, 202645.5047.9539.8541.6541.653.48%89,519
Aug 13, 202641.3542.3538.9040.2540.25-4.51%73,091
Aug 12, 202643.6043.6041.2842.1542.15-2.77%32,808
Aug 11, 202640.3543.4038.6543.3543.357.43%47,928
Aug 10, 202639.1041.2036.9540.3540.352.54%64,390
Aug 7, 202633.6539.6532.4139.3539.3518.17%74,153
Aug 6, 202631.0034.6030.9033.3033.302.94%57,021
Aug 5, 202634.3035.0531.7032.3532.35-0.77%37,116
Aug 4, 202629.9533.1129.5532.6032.6012.41%78,896
Aug 3, 202626.0029.1026.0029.0029.0012.84%53,185
Jul 31, 202625.2526.2523.6025.7025.703.84%51,091
Jul 30, 202623.8025.0022.9024.7524.755.54%68,824
Jul 29, 202628.0028.1023.3023.4523.45-18.01%59,148
Jul 28, 202627.0528.6525.4528.6028.602.51%51,920