Direxion Daily Electric and Autonomous Vehicles Bull 2X Shares (EVAV)
NYSEARCA: EVAV · Real-Time Price · USD
25.14
+0.67 (2.74%)
Sep 5, 2025, 4:00 PM - Market closed
EVAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.99 | 25.14 | 24.35 | 25.14 | 25.14 | 2.75% | 9,638 |
| Sep 4, 2025 | 24.08 | 24.47 | 23.88 | 24.47 | 24.47 | -1.70% | 5,287 |
| Sep 3, 2025 | 25.00 | 25.54 | 24.89 | 24.89 | 24.89 | -3.08% | 6,181 |
| Sep 2, 2025 | 25.08 | 25.74 | 24.73 | 25.68 | 25.68 | -2.00% | 16,845 |
| Aug 29, 2025 | 27.00 | 27.30 | 25.97 | 26.20 | 26.20 | -3.34% | 3,681 |
| Aug 28, 2025 | 26.83 | 27.36 | 26.58 | 27.11 | 27.11 | 0.35% | 4,297 |
| Aug 27, 2025 | 27.22 | 27.31 | 26.83 | 27.02 | 27.02 | -2.24% | 5,201 |
| Aug 26, 2025 | 26.72 | 27.73 | 26.72 | 27.64 | 27.64 | 4.81% | 7,576 |
| Aug 25, 2025 | 26.54 | 27.19 | 26.33 | 26.37 | 26.37 | -1.36% | 4,881 |
| Aug 22, 2025 | 25.22 | 26.84 | 25.19 | 26.73 | 26.73 | 9.23% | 10,176 |
| Aug 21, 2025 | 24.28 | 24.80 | 24.27 | 24.47 | 24.47 | 1.43% | 2,867 |
| Aug 20, 2025 | 24.36 | 24.36 | 23.38 | 24.13 | 24.13 | -2.87% | 3,944 |
| Aug 19, 2025 | 25.57 | 25.62 | 24.77 | 24.84 | 24.84 | -1.37% | 17,391 |
| Aug 18, 2025 | 24.86 | 25.35 | 24.83 | 25.19 | 25.19 | 2.13% | 5,836 |
| Aug 15, 2025 | 24.58 | 24.91 | 24.54 | 24.66 | 24.66 | 2.45% | 5,655 |
| Aug 14, 2025 | 24.15 | 24.15 | 23.45 | 24.07 | 24.07 | -4.03% | 6,109 |
| Aug 13, 2025 | 24.20 | 25.13 | 24.09 | 25.08 | 25.08 | 5.34% | 7,089 |
| Aug 12, 2025 | 23.35 | 23.95 | 22.82 | 23.81 | 23.81 | 1.53% | 8,495 |
| Aug 11, 2025 | 23.60 | 23.96 | 23.45 | 23.45 | 23.45 | 1.76% | 10,578 |
| Aug 8, 2025 | 22.88 | 23.21 | 22.84 | 23.05 | 23.05 | 0.93% | 4,199 |
| Aug 7, 2025 | 22.80 | 22.84 | 22.25 | 22.83 | 22.83 | 4.03% | 9,488 |
| Aug 6, 2025 | 22.22 | 22.22 | 21.89 | 21.95 | 21.95 | -2.04% | 4,892 |
| Aug 5, 2025 | 22.41 | 22.43 | 22.00 | 22.41 | 22.41 | 0.62% | 2,118 |
| Aug 4, 2025 | 22.10 | 22.28 | 21.88 | 22.27 | 22.27 | 2.66% | 2,405 |
| Aug 1, 2025 | 21.60 | 21.80 | 20.87 | 21.69 | 21.69 | -3.46% | 24,896 |
| Jul 31, 2025 | 22.50 | 22.76 | 22.47 | 22.47 | 22.47 | -0.19% | 2,054 |
| Jul 30, 2025 | 23.37 | 23.45 | 22.00 | 22.51 | 22.51 | -5.61% | 11,442 |
| Jul 29, 2025 | 25.94 | 25.94 | 23.75 | 23.85 | 23.85 | -9.94% | 40,295 |
| Jul 28, 2025 | 27.25 | 27.47 | 26.22 | 26.48 | 26.48 | -2.85% | 12,325 |
| 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 |