Defiance Daily Target 2x Long AVAV ETF (AVXX)
NASDAQ: AVXX · Real-Time Price · USD
9.30
-2.11 (-18.49%)
At close: Jun 5, 2026, 4:00 PM EDT
9.22
-0.08 (-0.86%)
After-hours: Jun 5, 2026, 7:47 PM EDT
AVXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10.88 | 10.96 | 8.78 | 9.30 | 9.30 | -18.49% | 340,076 |
| Jun 4, 2026 | 9.80 | 11.54 | 9.80 | 11.41 | 11.41 | 12.75% | 493,341 |
| Jun 3, 2026 | 11.21 | 11.23 | 9.82 | 10.12 | 10.12 | -12.00% | 358,143 |
| Jun 2, 2026 | 11.36 | 11.58 | 10.69 | 11.50 | 11.50 | -0.52% | 368,511 |
| Jun 1, 2026 | 11.47 | 12.07 | 10.88 | 11.56 | 11.56 | -3.02% | 587,439 |
| May 29, 2026 | 13.00 | 13.00 | 10.61 | 11.92 | 11.92 | -6.73% | 1,503,676 |
| May 28, 2026 | 11.32 | 13.12 | 10.81 | 12.78 | 12.78 | 35.96% | 1,716,959 |
| May 27, 2026 | 9.50 | 9.68 | 8.74 | 9.40 | 9.40 | -0.63% | 309,878 |
| May 26, 2026 | 9.35 | 9.98 | 8.83 | 9.46 | 9.46 | 9.04% | 827,614 |
| May 22, 2026 | 7.84 | 8.73 | 7.84 | 8.68 | 8.68 | 14.30% | 327,378 |
| 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 |
| May 5, 2026 | 9.79 | 9.87 | 8.15 | 8.20 | 8.20 | -14.78% | 437,360 |
| May 4, 2026 | 10.11 | 10.11 | 9.39 | 9.62 | 9.62 | -5.18% | 194,121 |
| May 1, 2026 | 11.48 | 11.48 | 10.01 | 10.15 | 10.15 | -9.72% | 209,538 |
| Apr 30, 2026 | 10.45 | 11.31 | 10.16 | 11.24 | 11.24 | 11.98% | 89,297 |
| Apr 29, 2026 | 10.90 | 10.90 | 9.83 | 10.04 | 10.04 | -9.21% | 96,051 |
| Apr 28, 2026 | 11.13 | 11.13 | 10.34 | 11.06 | 11.06 | -4.44% | 94,429 |
| Apr 27, 2026 | 11.62 | 12.05 | 11.25 | 11.57 | 11.57 | -0.34% | 58,430 |
| Apr 24, 2026 | 12.35 | 12.46 | 11.48 | 11.61 | 11.61 | -5.99% | 88,575 |
| Apr 23, 2026 | 13.09 | 13.13 | 11.65 | 12.35 | 12.35 | -7.49% | 179,216 |
| Apr 22, 2026 | 14.20 | 14.40 | 12.80 | 13.35 | 13.35 | -0.15% | 339,835 |
| Apr 21, 2026 | 12.43 | 14.76 | 12.28 | 13.37 | 13.37 | 13.31% | 509,655 |
| Apr 20, 2026 | 10.94 | 11.89 | 10.89 | 11.80 | 11.80 | 5.94% | 124,490 |
| Apr 17, 2026 | 12.89 | 13.24 | 10.50 | 11.14 | 11.14 | -10.48% | 319,631 |
| Apr 16, 2026 | 12.64 | 13.05 | 11.93 | 12.44 | 12.44 | 3.62% | 211,581 |
| Apr 15, 2026 | 11.88 | 12.19 | 11.54 | 12.01 | 12.01 | 3.61% | 140,592 |
| Apr 14, 2026 | 12.05 | 12.39 | 11.31 | 11.59 | 11.59 | 0.65% | 113,865 |
| Apr 13, 2026 | 9.66 | 11.57 | 9.65 | 11.52 | 11.52 | 16.02% | 172,628 |
| Apr 10, 2026 | 9.83 | 10.17 | 9.39 | 9.93 | 9.93 | 1.48% | 76,724 |
| Apr 9, 2026 | 10.50 | 10.56 | 9.52 | 9.78 | 9.78 | -8.94% | 124,365 |
| Apr 8, 2026 | 11.68 | 11.92 | 10.46 | 10.74 | 10.74 | 0.09% | 83,740 |
| Apr 7, 2026 | 10.72 | 10.77 | 10.16 | 10.73 | 10.73 | -3.02% | 59,068 |
| Apr 6, 2026 | 10.81 | 11.28 | 10.71 | 11.07 | 11.06 | 5.42% | 54,973 |
| Apr 2, 2026 | 9.81 | 10.72 | 9.64 | 10.50 | 10.50 | 0.52% | 53,404 |
| Apr 1, 2026 | 11.10 | 11.35 | 10.39 | 10.44 | 10.44 | 0.45% | 52,298 |
| Mar 31, 2026 | 10.00 | 10.55 | 9.74 | 10.40 | 10.40 | 6.87% | 63,256 |
| Mar 30, 2026 | 10.71 | 10.71 | 9.57 | 9.73 | 9.73 | -8.23% | 77,147 |
| Mar 27, 2026 | 11.78 | 11.78 | 10.55 | 10.60 | 10.60 | -12.77% | 89,416 |
| Mar 26, 2026 | 12.10 | 12.53 | 11.80 | 12.15 | 12.15 | -2.72% | 69,056 |