Skip to main content
Direxion Daily Electric and Autonomous Vehicles Bull 2X Shares (EVAV)
NYSEARCA: EVAV · Real-Time Price · USD
23.47
-1.68 (-6.67%)
Feb 21, 2025, 3:38 PM EST - Market closed

EVAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.3825.7023.4723.4723.47-6.67%11,620
Feb 20, 202524.8125.1523.9625.1525.15-1.12%5,961
Feb 19, 202526.3626.5025.4325.4325.43-4.48%10,355
Feb 18, 202525.3526.7925.3526.6326.637.23%4,961
Feb 14, 202525.4226.0624.5424.8324.831.74%10,060
Feb 13, 202522.8724.6222.8724.4124.417.33%9,049
Feb 12, 202522.4923.3121.8422.7422.745.02%6,663
Feb 11, 202522.1322.2021.6421.6521.65-6.16%5,449
Feb 10, 202523.5523.8323.0823.0823.082.65%5,414
Feb 7, 202522.9622.9622.3022.4822.48-3.37%3,871
Feb 6, 202523.5723.7222.9223.2623.262.53%2,678
Feb 5, 202523.0023.0822.6922.6922.69-3.40%2,163
Feb 4, 202522.9923.6622.9923.4923.496.36%2,400
Feb 3, 202521.4422.4721.1922.0922.09-4.36%3,302
Jan 31, 202524.9424.9623.0623.0923.09-5.04%14,632
Jan 30, 202523.5324.4923.5324.3224.325.54%1,843
Jan 29, 202523.5323.6622.7323.0423.04-2.81%10,611
Jan 28, 202522.2623.7121.9923.7123.711.62%3,810
Jan 27, 202523.2324.3522.9323.3323.33-4.57%36,468
Jan 24, 202524.8525.5324.4124.4524.452.67%6,293
Jan 23, 202524.1224.7323.4223.8123.81-3.72%11,057
Jan 22, 202526.0026.0024.7324.7324.73-1.75%2,408
Jan 21, 202525.0725.1723.3725.1725.173.04%6,850
Jan 17, 202525.3625.3624.4124.4324.43-0.21%5,972
Jan 16, 202525.3525.6524.4824.4824.48-1.19%7,845
Jan 15, 202524.5025.1524.1224.7824.787.53%14,710
Jan 14, 202524.9925.9522.9223.0423.04-0.10%8,973
Jan 13, 202523.5023.5022.1223.0623.06-7.40%27,618
Jan 10, 202524.5425.7223.6324.9124.91-3.53%64,573
Jan 8, 202528.5028.5024.6125.8225.82-14.95%44,904
Jan 7, 202532.1635.2830.2630.3630.36-7.16%19,066
Jan 6, 202536.6939.4432.1432.7032.703.91%60,594
Jan 3, 202524.3931.8022.2631.4731.4741.93%67,513
Jan 2, 202521.7723.1021.7722.1722.172.37%9,594
Dec 31, 202422.7823.8021.5021.6621.66-3.56%30,370
Dec 30, 202423.0223.0222.0022.4622.46-6.57%10,382
Dec 27, 202424.6424.6422.8324.0424.04-3.72%5,139
Dec 26, 202424.0125.1123.8524.9724.976.25%13,907
Dec 24, 202422.9623.6022.9623.5023.504.68%4,225
Dec 23, 202422.0922.4921.8422.4522.452.42%3,758
Dec 20, 202422.0022.7521.9221.9221.734.31%6,446
Dec 19, 202421.5621.6120.9121.0120.83-0.69%3,588
Dec 18, 202424.0724.1120.6621.1620.98-12.18%11,389
Dec 17, 202423.2824.5023.2624.1023.893.69%5,880
Dec 16, 202422.4123.2421.9923.2423.043.51%8,607
Dec 13, 202422.3522.6121.8322.4522.26-0.67%4,097
Dec 12, 202422.6323.1522.4622.6022.41-3.00%3,947
Dec 11, 202424.0424.0422.3223.3023.10-1.10%8,072
Dec 10, 202424.9324.9323.1723.5623.36-6.99%10,918
Dec 9, 202424.0226.7124.0225.3325.1113.05%32,062
Dec 6, 202421.8922.5721.7422.4122.216.43%6,921
Dec 5, 202421.5822.1021.0521.0520.872.70%11,080
Dec 4, 202420.4320.8920.4120.5020.320.22%3,326
Dec 3, 202420.7321.0020.3820.4620.28-5.36%4,394
Dec 2, 202422.2922.3221.0821.6121.43-0.72%7,818
Nov 29, 202421.2721.9621.2721.7721.585.25%2,896
Nov 27, 202420.8020.8120.3020.6820.514.28%2,135
Nov 26, 202421.4421.4419.8419.8419.67-6.90%22,147
Nov 25, 202420.6221.6220.6221.3121.125.11%13,912
Nov 22, 202419.0620.4118.8320.2720.106.30%10,784
Nov 21, 202417.4419.4517.4419.0718.9110.16%21,562
Nov 20, 202417.6717.7217.3117.3117.16-2.30%3,856
Nov 19, 202417.1717.7617.1717.7217.570.33%4,316
Nov 18, 202418.3918.4517.5217.6617.510.05%13,761
Nov 15, 202417.8017.8517.4117.6517.50-1.94%8,663
Nov 14, 202419.2719.2717.9218.0017.85-9.66%23,292
Nov 13, 202420.4521.2019.6619.9319.751.35%8,694
Nov 12, 202421.1221.1219.1219.6619.49-8.52%16,825
Nov 11, 202421.0421.6020.5221.4921.316.76%19,768
Nov 8, 202420.0320.1319.3620.1319.962.44%7,619
Nov 7, 202419.7319.8019.1319.6519.487.04%17,670
Nov 6, 202418.8818.8817.5218.3618.20-3.00%31,343
Nov 5, 202418.4419.0018.4418.9318.766.56%7,396
Nov 4, 202418.6018.6017.7617.7617.61-1.64%6,748
Nov 1, 202418.2118.6118.0418.0617.902.01%13,593
Oct 31, 202418.2318.4817.5817.7017.55-8.37%23,377
Oct 30, 202419.7819.8719.1319.3219.15-4.68%66,909
Oct 29, 202421.1821.1820.0020.2720.09-5.59%19,095
Oct 28, 202421.0221.9720.7521.4721.286.11%27,971
Oct 25, 202419.6220.5019.6220.2320.066.47%66,898
Oct 24, 202418.7019.2118.7019.0018.845.97%16,829
Oct 23, 202418.7018.8017.7317.9317.78-3.62%41,714
Oct 22, 202418.1818.9918.1818.6018.443.01%5,258
Oct 21, 202417.8118.2017.7418.0617.90-0.04%9,781
Oct 18, 202418.5318.7117.8218.0717.911.94%18,734
Oct 17, 202418.2118.2117.5117.7217.57-7.16%31,868
Oct 16, 202418.3119.2418.3119.0918.932.91%14,390
Oct 15, 202419.0019.2218.3118.5518.39-5.36%35,653
Oct 14, 202420.6420.6419.5519.6019.43-6.70%20,936
Oct 11, 202419.7121.2019.4021.0120.830.74%24,656
Oct 10, 202422.0022.0020.6720.8520.67-5.09%23,176
Oct 9, 202420.8322.4520.6121.9721.783.15%24,366
Oct 8, 202421.7821.8721.1021.3021.12-10.73%28,933
Oct 7, 202423.5623.9822.9023.8623.664.99%13,429
Oct 4, 202421.9422.8821.1822.7322.536.34%11,486
Oct 3, 202421.0321.3720.8221.3721.19-0.33%4,560
Oct 2, 202421.1421.5020.5421.4421.263.15%10,492
Oct 1, 202421.1021.1019.8320.7920.61-0.54%39,895
Sep 30, 202422.9822.9820.5920.9020.72-2.02%38,224
Sep 27, 202420.4321.9520.4321.3321.158.83%34,047