Defiance Daily Target 2x Long AVAV ETF (AVXX)
NASDAQ: AVXX · Real-Time Price · USD
4.820
-0.510 (-9.57%)
At close: Jul 17, 2026, 4:00 PM EDT
4.940
+0.120 (2.49%)
After-hours: Jul 17, 2026, 7:59 PM EDT
AVXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.02 | 5.23 | 4.81 | 4.82 | 4.82 | -9.57% | 311,181 |
| Jul 16, 2026 | 5.13 | 5.50 | 4.96 | 5.33 | 5.33 | 11.27% | 765,183 |
| Jul 15, 2026 | 4.98 | 5.30 | 4.65 | 4.79 | 4.79 | -3.23% | 459,128 |
| Jul 14, 2026 | 4.92 | 5.22 | 4.87 | 4.95 | 4.95 | 2.06% | 590,493 |
| Jul 13, 2026 | 5.01 | 5.11 | 4.80 | 4.85 | 4.85 | -3.96% | 422,490 |
| Jul 10, 2026 | 5.30 | 5.33 | 4.94 | 5.05 | 5.05 | -5.25% | 614,612 |
| Jul 9, 2026 | 5.69 | 5.80 | 5.18 | 5.33 | 5.33 | -12.19% | 1,123,633 |
| Jul 8, 2026 | 6.69 | 6.94 | 6.00 | 6.07 | 6.07 | -6.18% | 756,806 |
| Jul 7, 2026 | 7.50 | 7.66 | 6.43 | 6.47 | 6.47 | -15.65% | 665,763 |
| Jul 6, 2026 | 8.99 | 9.08 | 7.64 | 7.67 | 7.67 | -15.15% | 1,103,339 |
| Jul 2, 2026 | 8.16 | 9.85 | 7.84 | 9.04 | 9.04 | 21.55% | 2,496,475 |
| Jul 1, 2026 | 7.21 | 8.17 | 6.75 | 7.44 | 7.44 | 8.74% | 2,404,325 |
| Jun 30, 2026 | 7.55 | 7.78 | 6.34 | 6.84 | 6.84 | 35.18% | 4,818,301 |
| Jun 29, 2026 | 5.34 | 5.56 | 5.01 | 5.06 | 5.06 | 2.22% | 2,246,143 |
| Jun 26, 2026 | 4.78 | 5.28 | 4.76 | 4.95 | 4.95 | 2.48% | 344,423 |
| Jun 25, 2026 | 5.17 | 5.17 | 4.73 | 4.83 | 4.83 | -7.82% | 183,821 |
| Jun 24, 2026 | 5.74 | 5.74 | 5.22 | 5.24 | 5.24 | -9.19% | 182,427 |
| Jun 23, 2026 | 5.66 | 6.00 | 5.66 | 5.77 | 5.77 | -3.19% | 167,402 |
| Jun 22, 2026 | 6.80 | 7.06 | 5.87 | 5.96 | 5.96 | -21.27% | 585,458 |
| Jun 18, 2026 | 7.75 | 7.82 | 7.08 | 7.57 | 7.57 | 2.30% | 149,618 |
| Jun 17, 2026 | 7.26 | 7.85 | 7.25 | 7.40 | 7.40 | 0.41% | 170,859 |
| Jun 16, 2026 | 7.85 | 7.85 | 7.17 | 7.37 | 7.37 | -6.23% | 147,777 |
| Jun 15, 2026 | 8.18 | 8.20 | 7.64 | 7.86 | 7.86 | 1.68% | 254,539 |
| Jun 12, 2026 | 9.00 | 9.00 | 7.71 | 7.73 | 7.73 | -14.30% | 187,654 |
| Jun 11, 2026 | 8.18 | 9.10 | 7.93 | 9.02 | 9.02 | 11.50% | 136,339 |
| Jun 10, 2026 | 8.06 | 8.51 | 7.97 | 8.09 | 8.09 | -3.58% | 213,654 |
| Jun 9, 2026 | 9.08 | 9.40 | 7.64 | 8.39 | 8.39 | -8.91% | 186,241 |
| Jun 8, 2026 | 9.60 | 9.71 | 9.14 | 9.21 | 9.21 | -0.96% | 145,622 |
| Jun 5, 2026 | 10.88 | 10.96 | 8.78 | 9.30 | 9.30 | -18.49% | 359,787 |
| Jun 4, 2026 | 9.80 | 11.54 | 9.80 | 11.41 | 11.41 | 12.75% | 497,962 |
| Jun 3, 2026 | 11.21 | 11.23 | 9.82 | 10.12 | 10.12 | -12.00% | 366,021 |
| Jun 2, 2026 | 11.36 | 11.58 | 10.69 | 11.50 | 11.50 | -0.52% | 383,273 |
| Jun 1, 2026 | 11.47 | 12.07 | 10.88 | 11.56 | 11.56 | -3.02% | 603,375 |
| May 29, 2026 | 13.00 | 13.00 | 10.61 | 11.92 | 11.92 | -6.73% | 1,516,494 |
| May 28, 2026 | 11.32 | 13.12 | 10.81 | 12.78 | 12.78 | 35.96% | 1,823,830 |
| May 27, 2026 | 9.50 | 9.68 | 8.74 | 9.40 | 9.40 | -0.63% | 319,369 |
| May 26, 2026 | 9.35 | 9.98 | 8.83 | 9.46 | 9.46 | 9.04% | 843,141 |
| May 22, 2026 | 7.84 | 8.73 | 7.84 | 8.68 | 8.68 | 14.30% | 329,821 |
| May 21, 2026 | 7.56 | 7.82 | 7.27 | 7.59 | 7.59 | -1.17% | 158,817 |
| May 20, 2026 | 7.53 | 7.78 | 7.13 | 7.68 | 7.68 | 3.78% | 161,216 |
| May 19, 2026 | 7.45 | 7.52 | 7.10 | 7.40 | 7.40 | -1.46% | 140,777 |
| May 18, 2026 | 7.19 | 7.74 | 7.19 | 7.51 | 7.51 | 4.60% | 137,233 |
| May 15, 2026 | 7.50 | 7.62 | 7.13 | 7.18 | 7.18 | -9.57% | 365,187 |
| May 14, 2026 | 7.50 | 8.07 | 7.44 | 7.94 | 7.94 | 5.03% | 227,310 |
| May 13, 2026 | 8.17 | 8.17 | 7.10 | 7.56 | 7.56 | -9.24% | 465,266 |
| May 12, 2026 | 8.13 | 8.75 | 7.90 | 8.33 | 8.33 | 2.84% | 344,233 |
| May 11, 2026 | 8.00 | 8.24 | 7.31 | 8.10 | 8.10 | -2.29% | 279,536 |
| May 8, 2026 | 8.20 | 8.40 | 7.94 | 8.29 | 8.29 | -0.12% | 169,945 |
| May 7, 2026 | 8.90 | 8.90 | 8.01 | 8.30 | 8.30 | -6.85% | 364,331 |
| May 6, 2026 | 8.16 | 9.21 | 8.15 | 8.91 | 8.91 | 8.66% | 378,252 |