Defiance Daily Target 2x Long AVAV ETF (AVXX)
NASDAQ: AVXX · Real-Time Price · USD
5.06
+0.35 (7.43%)
At close: Aug 27, 2026, 4:00 PM EDT
5.09
+0.03 (0.59%)
After-hours: Aug 27, 2026, 4:40 PM EDT
AVXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.71 | 5.14 | 4.60 | 5.12 | - | 8.70% | 631,450 |
| Aug 26, 2026 | 4.75 | 4.96 | 4.70 | 4.71 | 4.71 | -1.26% | 337,350 |
| Aug 25, 2026 | 4.99 | 5.01 | 4.76 | 4.77 | 4.77 | -0.83% | 274,213 |
| Aug 24, 2026 | 5.57 | 5.60 | 4.81 | 4.81 | 4.81 | -15.47% | 364,767 |
| Aug 21, 2026 | 5.86 | 5.95 | 5.66 | 5.69 | 5.69 | 0.98% | 334,567 |
| Aug 20, 2026 | 6.53 | 6.53 | 5.37 | 5.64 | 5.63 | -15.52% | 357,555 |
| Aug 19, 2026 | 6.63 | 6.80 | 6.25 | 6.67 | 6.67 | -1.62% | 225,468 |
| Aug 18, 2026 | 6.95 | 7.41 | 6.74 | 6.78 | 6.78 | -7.76% | 186,050 |
| Aug 17, 2026 | 8.25 | 8.25 | 7.30 | 7.35 | 7.35 | -11.76% | 267,180 |
| Aug 14, 2026 | 9.10 | 9.59 | 7.97 | 8.33 | 8.33 | 3.48% | 447,595 |
| Aug 13, 2026 | 8.27 | 8.47 | 7.78 | 8.05 | 8.05 | -4.51% | 365,455 |
| Aug 12, 2026 | 8.72 | 8.72 | 8.26 | 8.43 | 8.43 | -2.77% | 164,040 |
| Aug 11, 2026 | 8.07 | 8.68 | 7.73 | 8.67 | 8.67 | 7.43% | 239,643 |
| Aug 10, 2026 | 7.82 | 8.24 | 7.39 | 8.07 | 8.07 | 2.54% | 321,953 |
| Aug 7, 2026 | 6.73 | 7.93 | 6.48 | 7.87 | 7.87 | 18.17% | 370,768 |
| Aug 6, 2026 | 6.20 | 6.92 | 6.18 | 6.66 | 6.66 | 2.94% | 285,105 |
| Aug 5, 2026 | 6.86 | 7.01 | 6.34 | 6.47 | 6.47 | -0.77% | 185,583 |
| Aug 4, 2026 | 5.99 | 6.62 | 5.91 | 6.52 | 6.52 | 12.41% | 394,481 |
| Aug 3, 2026 | 5.20 | 5.82 | 5.20 | 5.80 | 5.80 | 12.84% | 265,926 |
| Jul 31, 2026 | 5.05 | 5.25 | 4.72 | 5.14 | 5.14 | 3.84% | 255,455 |
| Jul 30, 2026 | 4.76 | 5.00 | 4.58 | 4.95 | 4.95 | 5.54% | 344,121 |
| Jul 29, 2026 | 5.60 | 5.62 | 4.66 | 4.69 | 4.69 | -18.01% | 295,742 |
| Jul 28, 2026 | 5.41 | 5.73 | 5.09 | 5.72 | 5.72 | 2.51% | 259,602 |
| Jul 27, 2026 | 5.24 | 5.73 | 5.16 | 5.58 | 5.58 | 6.08% | 372,274 |
| Jul 24, 2026 | 6.08 | 6.08 | 5.25 | 5.26 | 5.26 | -12.04% | 493,471 |
| Jul 23, 2026 | 5.50 | 6.21 | 5.48 | 5.98 | 5.98 | 10.95% | 818,077 |
| Jul 22, 2026 | 5.40 | 5.86 | 5.28 | 5.39 | 5.39 | 2.39% | 426,769 |
| Jul 21, 2026 | 4.76 | 5.38 | 4.75 | 5.26 | 5.26 | 8.76% | 484,240 |
| Jul 20, 2026 | 4.85 | 5.05 | 4.67 | 4.84 | 4.84 | 0.41% | 663,067 |
| Jul 17, 2026 | 5.02 | 5.23 | 4.81 | 4.82 | 4.82 | -9.57% | 338,284 |
| Jul 16, 2026 | 5.13 | 5.50 | 4.96 | 5.33 | 5.33 | 11.27% | 779,139 |
| Jul 15, 2026 | 4.98 | 5.30 | 4.65 | 4.79 | 4.79 | -3.23% | 471,477 |
| Jul 14, 2026 | 4.92 | 5.22 | 4.87 | 4.95 | 4.95 | 2.06% | 599,131 |
| Jul 13, 2026 | 5.01 | 5.11 | 4.80 | 4.85 | 4.85 | -3.96% | 459,516 |
| Jul 10, 2026 | 5.30 | 5.33 | 4.94 | 5.05 | 5.05 | -5.25% | 641,965 |
| Jul 9, 2026 | 5.69 | 5.80 | 5.18 | 5.33 | 5.33 | -12.19% | 1,166,641 |
| Jul 8, 2026 | 6.69 | 6.94 | 6.00 | 6.07 | 6.07 | -6.18% | 772,401 |
| 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 |