Direxion Daily Electric and Autonomous Vehicles Bull 2X Shares (EVAV)
NYSEARCA: EVAV · Real-Time Price · USD
27.26
-0.01 (-0.04%)
Jul 25, 2025, 4:00 PM - Market closed
EVAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 27.64 | 27.64 | 26.81 | 27.26 | 27.26 | -0.06% | 3,133 |
| Jul 24, 2025 | 27.71 | 27.87 | 26.85 | 27.27 | 27.27 | -4.48% | 6,982 |
| Jul 23, 2025 | 28.99 | 28.99 | 28.00 | 28.55 | 28.55 | 0.73% | 6,950 |
| Jul 22, 2025 | 25.87 | 28.35 | 25.87 | 28.35 | 28.35 | 8.36% | 8,538 |
| Jul 21, 2025 | 28.18 | 28.18 | 26.16 | 26.16 | 26.16 | -5.32% | 7,652 |
| Jul 18, 2025 | 27.50 | 28.01 | 27.08 | 27.63 | 27.63 | 1.93% | 8,307 |
| Jul 17, 2025 | 25.37 | 27.53 | 25.37 | 27.11 | 27.11 | 12.10% | 16,499 |
| Jul 16, 2025 | 23.15 | 24.18 | 22.62 | 24.18 | 24.18 | 2.15% | 2,495 |
| Jul 15, 2025 | 23.54 | 24.03 | 23.52 | 23.67 | 23.67 | 3.25% | 8,527 |
| Jul 14, 2025 | 22.40 | 22.93 | 22.37 | 22.93 | 22.93 | 2.75% | 4,547 |
| Jul 11, 2025 | 22.11 | 22.87 | 22.11 | 22.31 | 22.31 | 0.59% | 3,359 |
| Jul 10, 2025 | 22.00 | 22.18 | 22.00 | 22.18 | 22.18 | 4.43% | 2,359 |
| Jul 9, 2025 | 21.59 | 21.59 | 21.16 | 21.24 | 21.24 | -1.09% | 1,866 |
| Jul 8, 2025 | 20.91 | 21.92 | 20.91 | 21.48 | 21.48 | 7.64% | 11,851 |
| Jul 7, 2025 | 20.16 | 20.46 | 19.70 | 19.95 | 19.95 | -5.13% | 3,701 |
| Jul 3, 2025 | 21.11 | 21.24 | 21.03 | 21.03 | 21.03 | 1.79% | 3,363 |
| Jul 2, 2025 | 20.20 | 20.75 | 20.19 | 20.66 | 20.66 | 2.27% | 5,851 |
| Jul 1, 2025 | 19.79 | 20.68 | 19.48 | 20.20 | 20.20 | -2.79% | 21,716 |
| Jun 30, 2025 | 21.08 | 21.09 | 20.56 | 20.78 | 20.78 | -1.81% | 3,491 |
| Jun 27, 2025 | 22.13 | 22.13 | 20.40 | 21.16 | 21.16 | -5.92% | 7,642 |
| Jun 26, 2025 | 20.39 | 22.70 | 20.25 | 22.50 | 22.50 | 8.54% | 13,584 |
| Jun 25, 2025 | 21.67 | 21.98 | 20.63 | 20.73 | 20.73 | 1.89% | 13,799 |
| Jun 24, 2025 | 19.55 | 20.45 | 19.39 | 20.34 | 20.34 | 7.76% | 17,672 |
| Jun 23, 2025 | 18.39 | 19.13 | 18.20 | 18.88 | 18.74 | 1.43% | 16,367 |
| Jun 20, 2025 | 19.28 | 19.28 | 18.57 | 18.61 | 18.47 | -4.11% | 15,334 |
| Jun 18, 2025 | 19.75 | 19.75 | 19.30 | 19.41 | 19.27 | 1.46% | 4,644 |
| Jun 17, 2025 | 19.94 | 20.13 | 19.01 | 19.13 | 18.99 | -4.98% | 3,986 |
| Jun 16, 2025 | 20.12 | 20.64 | 20.12 | 20.13 | 19.98 | 3.71% | 9,281 |
| Jun 13, 2025 | 20.00 | 20.00 | 19.22 | 19.41 | 19.27 | -6.10% | 17,789 |
| Jun 12, 2025 | 20.49 | 21.18 | 20.49 | 20.67 | 20.52 | -2.43% | 3,973 |
| Jun 11, 2025 | 21.38 | 21.57 | 20.88 | 21.19 | 21.03 | 1.28% | 5,343 |
| Jun 10, 2025 | 20.77 | 21.03 | 20.71 | 20.92 | 20.77 | 0.73% | 4,298 |
| Jun 9, 2025 | 20.11 | 20.92 | 20.03 | 20.77 | 20.62 | 4.44% | 26,922 |
| Jun 6, 2025 | 19.58 | 19.96 | 19.31 | 19.88 | 19.74 | 3.46% | 5,914 |
| Jun 5, 2025 | 19.59 | 20.25 | 18.57 | 19.22 | 19.08 | -5.51% | 15,990 |
| Jun 4, 2025 | 19.93 | 20.62 | 19.71 | 20.34 | 20.19 | -0.45% | 26,958 |
| Jun 3, 2025 | 20.76 | 20.93 | 20.43 | 20.43 | 20.28 | -2.55% | 4,619 |
| Jun 2, 2025 | 21.82 | 21.82 | 20.45 | 20.97 | 20.81 | -4.55% | 11,369 |
| May 30, 2025 | 22.05 | 22.49 | 21.41 | 21.97 | 21.80 | -2.09% | 10,945 |
| May 29, 2025 | 24.62 | 24.62 | 22.40 | 22.43 | 22.27 | -4.02% | 24,540 |
| May 28, 2025 | 23.87 | 23.87 | 23.21 | 23.37 | 23.20 | -2.88% | 6,295 |
| May 27, 2025 | 22.57 | 24.07 | 22.45 | 24.07 | 23.89 | 7.27% | 17,076 |
| May 23, 2025 | 23.07 | 23.28 | 22.44 | 22.44 | 22.27 | -6.85% | 24,250 |
| May 22, 2025 | 23.14 | 24.37 | 23.14 | 24.09 | 23.91 | 4.11% | 13,029 |
| May 21, 2025 | 23.83 | 24.30 | 22.76 | 23.14 | 22.97 | -1.76% | 13,283 |
| May 20, 2025 | 23.31 | 24.25 | 23.22 | 23.55 | 23.38 | 3.63% | 10,943 |
| May 19, 2025 | 22.53 | 22.79 | 22.38 | 22.72 | 22.56 | -5.42% | 5,748 |
| May 16, 2025 | 23.15 | 24.18 | 23.15 | 24.03 | 23.85 | 5.90% | 7,696 |
| May 15, 2025 | 22.44 | 23.00 | 22.44 | 22.69 | 22.52 | -4.26% | 4,628 |
| May 14, 2025 | 23.34 | 23.70 | 23.07 | 23.70 | 23.52 | 2.27% | 4,202 |