Direxion Daily Electric and Autonomous Vehicles Bull 2X Shares (EVAV)
NYSEARCA: EVAV · Real-Time Price · USD
17.70
-1.62 (-8.37%)
Oct 31, 2024, 3:58 PM EDT - Market closed
EVAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 18.23 | 18.48 | 17.58 | 17.70 | 17.70 | -8.39% | 23,357 |
| Oct 30, 2024 | 19.78 | 19.87 | 19.13 | 19.32 | 19.32 | -4.69% | 66,909 |
| Oct 29, 2024 | 21.18 | 21.18 | 20.00 | 20.27 | 20.27 | -5.59% | 19,095 |
| Oct 28, 2024 | 21.02 | 21.97 | 20.75 | 21.47 | 21.47 | 6.13% | 28,000 |
| Oct 25, 2024 | 19.62 | 20.50 | 19.62 | 20.23 | 20.23 | 6.47% | 66,900 |
| Oct 24, 2024 | 18.70 | 19.21 | 18.70 | 19.00 | 19.00 | 5.97% | 16,829 |
| Oct 23, 2024 | 18.70 | 18.80 | 17.73 | 17.93 | 17.93 | -3.60% | 41,714 |
| Oct 22, 2024 | 18.18 | 18.99 | 18.18 | 18.60 | 18.60 | 2.99% | 5,300 |
| Oct 21, 2024 | 17.81 | 18.20 | 17.74 | 18.06 | 18.06 | -0.06% | 9,800 |
| Oct 18, 2024 | 18.53 | 18.71 | 17.82 | 18.07 | 18.07 | 1.98% | 18,734 |
| Oct 17, 2024 | 18.20 | 18.20 | 17.51 | 17.72 | 17.72 | -7.18% | 31,900 |
| Oct 16, 2024 | 18.31 | 19.24 | 18.31 | 19.09 | 19.09 | 2.91% | 14,400 |
| Oct 15, 2024 | 19.00 | 19.22 | 18.31 | 18.55 | 18.55 | -5.36% | 35,700 |
| Oct 14, 2024 | 20.64 | 20.64 | 19.55 | 19.60 | 19.60 | -6.71% | 20,936 |
| Oct 11, 2024 | 19.71 | 21.20 | 19.40 | 21.01 | 21.01 | 0.77% | 24,700 |
| Oct 10, 2024 | 22.00 | 22.00 | 20.67 | 20.85 | 20.85 | -5.10% | 23,200 |
| Oct 9, 2024 | 20.83 | 22.45 | 20.61 | 21.97 | 21.97 | 3.15% | 24,400 |
| Oct 8, 2024 | 21.78 | 21.87 | 21.10 | 21.30 | 21.30 | -10.73% | 28,933 |
| Oct 7, 2024 | 23.56 | 23.98 | 22.90 | 23.86 | 23.86 | 4.97% | 13,429 |
| Oct 4, 2024 | 21.94 | 22.88 | 21.18 | 22.73 | 22.73 | 6.36% | 11,500 |
| Oct 3, 2024 | 21.03 | 21.37 | 20.82 | 21.37 | 21.37 | -0.33% | 4,600 |
| Oct 2, 2024 | 21.14 | 21.50 | 20.54 | 21.44 | 21.44 | 3.13% | 10,500 |
| Oct 1, 2024 | 21.10 | 21.10 | 19.83 | 20.79 | 20.79 | -0.53% | 39,900 |
| Sep 30, 2024 | 22.98 | 22.98 | 20.59 | 20.90 | 20.90 | -2.02% | 38,224 |
| Sep 27, 2024 | 20.43 | 21.95 | 20.43 | 21.33 | 21.33 | 8.83% | 34,047 |
| Sep 26, 2024 | 19.40 | 20.37 | 19.05 | 19.60 | 19.60 | 9.62% | 34,647 |
| Sep 25, 2024 | 18.49 | 18.49 | 17.84 | 17.88 | 17.88 | -6.83% | 21,323 |
| Sep 24, 2024 | 18.01 | 19.24 | 18.01 | 19.19 | 19.19 | 13.02% | 32,700 |
| Sep 23, 2024 | 16.38 | 17.46 | 16.38 | 16.98 | 16.89 | 1.56% | 16,800 |
| Sep 20, 2024 | 16.41 | 16.91 | 16.41 | 16.72 | 16.63 | -5.96% | 6,343 |
| Sep 19, 2024 | 17.66 | 18.02 | 17.42 | 17.78 | 17.68 | 7.17% | 19,000 |
| Sep 18, 2024 | 17.18 | 17.71 | 16.48 | 16.59 | 16.50 | -5.90% | 16,010 |
| Sep 17, 2024 | 17.76 | 18.42 | 17.63 | 17.63 | 17.54 | 2.44% | 10,700 |
| Sep 16, 2024 | 16.88 | 17.21 | 16.74 | 17.21 | 17.12 | -0.46% | 9,126 |
| Sep 13, 2024 | 17.10 | 17.40 | 16.83 | 17.29 | 17.20 | 5.30% | 12,128 |
| Sep 12, 2024 | 16.34 | 16.65 | 16.13 | 16.42 | 16.33 | -2.55% | 6,100 |
| Sep 11, 2024 | 15.89 | 16.99 | 15.70 | 16.85 | 16.76 | 5.64% | 12,097 |
| Sep 10, 2024 | 15.59 | 15.95 | 15.17 | 15.95 | 15.86 | 1.98% | 2,500 |
| Sep 9, 2024 | 15.22 | 15.93 | 15.21 | 15.64 | 15.55 | 3.10% | 24,226 |
| Sep 6, 2024 | 16.21 | 16.34 | 15.17 | 15.17 | 15.09 | -6.01% | 25,444 |
| Sep 5, 2024 | 16.26 | 16.48 | 15.80 | 16.14 | 16.05 | 2.02% | 85,400 |
| Sep 4, 2024 | 16.20 | 16.32 | 15.58 | 15.82 | 15.74 | -2.35% | 18,909 |
| Sep 3, 2024 | 17.17 | 17.36 | 16.10 | 16.20 | 16.12 | -4.87% | 16,300 |
| Aug 30, 2024 | 17.05 | 17.05 | 16.61 | 17.03 | 16.93 | 3.53% | 5,400 |
| Aug 29, 2024 | 15.59 | 16.98 | 15.59 | 16.45 | 16.37 | 8.29% | 31,100 |
| Aug 28, 2024 | 16.05 | 16.05 | 14.96 | 15.19 | 15.11 | -11.01% | 22,838 |
| Aug 27, 2024 | 17.13 | 17.28 | 16.68 | 17.07 | 16.97 | 0.29% | 7,900 |
| Aug 26, 2024 | 17.00 | 17.36 | 16.87 | 17.02 | 16.93 | -0.06% | 18,700 |
| Aug 23, 2024 | 16.29 | 17.15 | 16.29 | 17.03 | 16.94 | 9.87% | 117,442 |
| Aug 22, 2024 | 15.93 | 15.95 | 15.50 | 15.50 | 15.41 | -2.15% | 5,113 |
| Aug 21, 2024 | 15.16 | 15.84 | 15.06 | 15.84 | 15.76 | 5.46% | 6,336 |
| Aug 20, 2024 | 15.27 | 15.27 | 14.69 | 15.02 | 14.94 | -2.78% | 9,768 |
| Aug 19, 2024 | 15.14 | 15.49 | 15.14 | 15.45 | 15.37 | 3.83% | 9,300 |
| Aug 16, 2024 | 14.43 | 15.21 | 14.43 | 14.88 | 14.80 | 3.69% | 13,200 |
| Aug 15, 2024 | 14.19 | 14.55 | 14.09 | 14.35 | 14.28 | 6.22% | 14,142 |
| Aug 14, 2024 | 13.50 | 13.65 | 13.32 | 13.51 | 13.44 | -5.19% | 21,100 |
| Aug 13, 2024 | 13.48 | 14.25 | 13.48 | 14.25 | 14.17 | 6.66% | 13,000 |
| Aug 12, 2024 | 14.12 | 14.12 | 13.32 | 13.36 | 13.29 | -4.50% | 27,500 |
| Aug 9, 2024 | 14.44 | 14.59 | 13.68 | 13.99 | 13.92 | -3.32% | 9,126 |
| Aug 8, 2024 | 13.95 | 14.70 | 13.89 | 14.47 | 14.39 | 9.04% | 5,887 |
| Aug 7, 2024 | 14.72 | 14.75 | 13.20 | 13.27 | 13.20 | -9.73% | 16,575 |
| Aug 6, 2024 | 15.00 | 15.00 | 14.51 | 14.70 | 14.62 | -0.07% | 6,442 |
| Aug 5, 2024 | 13.67 | 15.07 | 13.33 | 14.71 | 14.63 | -6.37% | 18,002 |
| Aug 2, 2024 | 15.74 | 16.00 | 15.46 | 15.71 | 15.63 | -5.93% | 16,900 |
| Aug 1, 2024 | 17.99 | 18.00 | 16.30 | 16.70 | 16.61 | -13.07% | 14,012 |
| Jul 31, 2024 | 19.45 | 19.64 | 19.21 | 19.21 | 19.10 | 4.63% | 1,606 |
| Jul 30, 2024 | 18.96 | 18.96 | 18.13 | 18.36 | 18.26 | -3.67% | 3,500 |
| Jul 29, 2024 | 19.37 | 19.37 | 18.60 | 19.06 | 18.96 | -0.88% | 4,300 |
| Jul 26, 2024 | 18.84 | 19.41 | 18.61 | 19.23 | 19.12 | 3.39% | 3,428 |
| Jul 25, 2024 | 18.24 | 19.40 | 18.13 | 18.60 | 18.50 | 0.54% | 7,000 |
| Jul 24, 2024 | 19.51 | 19.67 | 18.48 | 18.50 | 18.40 | -10.71% | 14,402 |
| Jul 23, 2024 | 20.74 | 20.85 | 20.39 | 20.72 | 20.61 | -0.96% | 8,610 |
| Jul 22, 2024 | 20.71 | 21.26 | 20.50 | 20.92 | 20.81 | 4.18% | 8,300 |
| Jul 19, 2024 | 20.73 | 20.73 | 19.86 | 20.08 | 19.97 | -5.51% | 9,659 |
| Jul 18, 2024 | 22.85 | 22.85 | 21.10 | 21.25 | 21.13 | -5.60% | 11,000 |
| Jul 17, 2024 | 23.99 | 24.79 | 21.81 | 22.51 | 22.39 | -9.49% | 27,406 |
| Jul 16, 2024 | 23.07 | 25.03 | 22.94 | 24.87 | 24.73 | 8.18% | 40,465 |
| Jul 15, 2024 | 23.80 | 23.80 | 22.11 | 22.99 | 22.86 | -3.16% | 42,400 |
| Jul 12, 2024 | 21.11 | 24.24 | 21.11 | 23.74 | 23.61 | 13.92% | 51,000 |
| Jul 11, 2024 | 21.04 | 21.85 | 20.50 | 20.84 | 20.73 | 5.25% | 34,302 |
| Jul 10, 2024 | 18.69 | 20.26 | 18.64 | 19.80 | 19.69 | 6.39% | 19,852 |
| Jul 9, 2024 | 18.20 | 18.73 | 18.01 | 18.61 | 18.51 | 1.20% | 9,100 |
| Jul 8, 2024 | 18.25 | 18.88 | 18.02 | 18.39 | 18.30 | 1.43% | 8,100 |
| Jul 5, 2024 | 17.59 | 18.13 | 16.66 | 18.13 | 18.04 | 2.20% | 17,600 |
| Jul 3, 2024 | 16.48 | 18.09 | 16.48 | 17.74 | 17.65 | 9.51% | 17,733 |
| Jul 2, 2024 | 16.52 | 16.84 | 15.90 | 16.20 | 16.11 | 4.11% | 15,400 |
| Jul 1, 2024 | 15.30 | 15.74 | 15.11 | 15.56 | 15.48 | 4.71% | 7,300 |
| Jun 28, 2024 | 15.86 | 15.86 | 14.67 | 14.86 | 14.78 | -6.36% | 35,543 |
| Jun 27, 2024 | 15.79 | 15.87 | 15.22 | 15.87 | 15.78 | -1.55% | 19,915 |
| Jun 26, 2024 | 15.30 | 16.17 | 15.15 | 16.12 | 16.03 | 13.28% | 18,400 |
| Jun 25, 2024 | 14.22 | 14.36 | 14.11 | 14.23 | 14.15 | -1.79% | 22,816 |
| Jun 24, 2024 | 14.34 | 14.66 | 14.11 | 14.49 | 14.28 | 2.91% | 20,641 |
| Jun 21, 2024 | 13.78 | 14.08 | 13.70 | 14.08 | 13.88 | 1.08% | 19,844 |
| Jun 20, 2024 | 14.86 | 14.86 | 13.77 | 13.93 | 13.73 | -6.07% | 19,000 |
| Jun 18, 2024 | 15.13 | 15.13 | 14.81 | 14.83 | 14.61 | -3.45% | 5,300 |
| Jun 17, 2024 | 14.87 | 15.40 | 14.87 | 15.36 | 15.13 | 2.20% | 4,100 |
| Jun 14, 2024 | 15.48 | 15.48 | 14.90 | 15.03 | 14.81 | -3.72% | 13,604 |
| Jun 13, 2024 | 16.44 | 16.44 | 15.60 | 15.61 | 15.38 | -4.53% | 3,801 |
| Jun 12, 2024 | 16.49 | 16.86 | 16.35 | 16.35 | 16.12 | 1.36% | 3,746 |
| Jun 11, 2024 | 16.33 | 16.33 | 15.86 | 16.13 | 15.90 | -4.27% | 2,300 |