Direxion Daily Electric and Autonomous Vehicles Bull 2X Shares (EVAV)
NYSEARCA: EVAV · Real-Time Price · USD
17.71
+0.40 (2.31%)
Nov 21, 2024, 10:17 AM EST - Market open

EVAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.6717.7217.3117.3117.31-2.30%3,856
Nov 19, 202417.1717.7617.1717.7217.720.33%4,316
Nov 18, 202418.3918.4517.5217.6617.660.05%13,761
Nov 15, 202417.8017.8517.4117.6517.65-1.94%8,663
Nov 14, 202419.2719.2717.9218.0018.00-9.66%23,292
Nov 13, 202420.4521.2019.6619.9319.931.35%8,694
Nov 12, 202421.1221.1219.1219.6619.66-8.52%16,825
Nov 11, 202421.0421.6020.5221.4921.496.76%19,768
Nov 8, 202420.0320.1319.3620.1320.132.44%7,619
Nov 7, 202419.7319.8019.1319.6519.657.04%17,670
Nov 6, 202418.8818.8817.5218.3618.36-3.00%31,343
Nov 5, 202418.4419.0018.4418.9318.936.56%7,396
Nov 4, 202418.6018.6017.7617.7617.76-1.64%6,748
Nov 1, 202418.2118.6118.0418.0618.062.01%13,593
Oct 31, 202418.2318.4817.5817.7017.70-8.37%23,377
Oct 30, 202419.7819.8719.1319.3219.32-4.68%66,909
Oct 29, 202421.1821.1820.0020.2720.27-5.59%19,095
Oct 28, 202421.0221.9720.7521.4721.476.11%27,971
Oct 25, 202419.6220.5019.6220.2320.236.47%66,898
Oct 24, 202418.7019.2118.7019.0019.005.97%16,829
Oct 23, 202418.7018.8017.7317.9317.93-3.62%41,714
Oct 22, 202418.1818.9918.1818.6018.603.01%5,258
Oct 21, 202417.8118.2017.7418.0618.06-0.04%9,781
Oct 18, 202418.5318.7117.8218.0718.071.94%18,734
Oct 17, 202418.2118.2117.5117.7217.72-7.16%31,868
Oct 16, 202418.3119.2418.3119.0919.092.91%14,390
Oct 15, 202419.0019.2218.3118.5518.55-5.36%35,653
Oct 14, 202420.6420.6419.5519.6019.60-6.70%20,936
Oct 11, 202419.7121.2019.4021.0121.010.74%24,656
Oct 10, 202422.0022.0020.6720.8520.85-5.09%23,176
Oct 9, 202420.8322.4520.6121.9721.973.15%24,366
Oct 8, 202421.7821.8721.1021.3021.30-10.73%28,933
Oct 7, 202423.5623.9822.9023.8623.864.99%13,429
Oct 4, 202421.9422.8821.1822.7322.736.34%11,486
Oct 3, 202421.0321.3720.8221.3721.37-0.33%4,560
Oct 2, 202421.1421.5020.5421.4421.443.15%10,492
Oct 1, 202421.1021.1019.8320.7920.79-0.54%39,895
Sep 30, 202422.9822.9820.5920.9020.90-2.02%38,224
Sep 27, 202420.4321.9520.4321.3321.338.83%34,047
Sep 26, 202419.4020.3719.0519.6019.609.63%34,647
Sep 25, 202418.4918.4917.8417.8817.88-6.84%21,323
Sep 24, 202418.0119.2418.0119.1919.1913.04%32,674
Sep 23, 202416.3817.4616.3816.9816.901.55%16,789
Sep 20, 202416.4116.9116.4116.7216.64-5.98%6,343
Sep 19, 202417.6618.0217.4217.7817.707.17%18,978
Sep 18, 202417.1817.7116.4816.5916.51-5.93%16,010
Sep 17, 202417.7618.4217.6417.6417.552.48%10,670
Sep 16, 202416.8817.2116.7417.2117.13-0.47%9,126
Sep 13, 202417.1017.4016.8317.2917.215.32%12,128
Sep 12, 202416.3416.6516.1316.4216.34-2.56%6,067
Sep 11, 202415.8916.9915.7016.8516.775.64%12,097
Sep 10, 202415.5915.9515.1715.9515.882.01%2,464
Sep 9, 202415.2215.9315.2115.6415.563.07%24,226
Sep 6, 202416.2116.3415.1715.1715.10-6.01%25,444
Sep 5, 202416.2616.4815.8016.1416.062.02%85,394
Sep 4, 202416.2016.3215.5815.8215.75-2.38%18,909
Sep 3, 202417.1717.3716.1016.2116.13-4.82%16,297
Aug 30, 202417.0517.0516.6117.0316.953.47%5,363
Aug 29, 202415.5916.9815.5916.4616.388.31%31,094
Aug 28, 202416.0516.0514.9615.1915.12-10.98%22,838
Aug 27, 202417.1317.2816.6817.0716.990.26%7,854
Aug 26, 202417.0017.3616.8717.0216.94-0.06%18,696
Aug 23, 202416.2917.1516.2917.0316.959.91%117,442
Aug 22, 202415.9315.9515.5015.5015.42-2.19%5,113
Aug 21, 202415.1615.8415.0615.8415.775.49%6,336
Aug 20, 202415.2715.2714.6915.0214.95-2.80%9,768
Aug 19, 202415.1415.4915.1415.4515.383.86%9,262
Aug 16, 202414.4315.2114.4314.8814.813.65%13,161
Aug 15, 202414.1914.5514.0914.3514.296.23%14,142
Aug 14, 202413.5013.6513.3213.5113.45-5.19%21,065
Aug 13, 202413.4814.2513.4814.2514.186.66%12,988
Aug 12, 202414.1214.1213.3213.3613.30-4.52%27,482
Aug 9, 202414.4414.5913.6813.9913.93-3.31%9,126
Aug 8, 202413.9514.7013.8914.4714.409.04%5,887
Aug 7, 202414.7214.7513.2013.2713.21-9.72%16,575
Aug 6, 202415.0015.0014.5114.7014.63-0.05%6,442
Aug 5, 202413.6715.0713.3314.7114.64-6.39%18,002
Aug 2, 202415.7416.0015.4615.7115.64-5.92%16,876
Aug 1, 202417.9918.0016.3016.7016.62-13.05%14,012
Jul 31, 202419.4519.6419.2119.2119.124.61%1,606
Jul 30, 202418.9618.9618.1318.3618.27-3.68%3,463
Jul 29, 202419.3719.3718.6019.0618.97-0.86%4,256
Jul 26, 202418.8419.4118.6119.2319.143.39%3,428
Jul 25, 202418.2419.4018.1318.6018.510.51%6,996
Jul 24, 202419.5119.6718.4818.5018.41-10.71%14,402
Jul 23, 202420.7420.8520.3920.7220.62-0.96%8,610
Jul 22, 202420.7121.2620.5020.9220.824.21%8,273
Jul 19, 202420.7320.7319.8620.0819.98-5.52%9,659
Jul 18, 202422.8522.8521.1021.2521.15-5.61%10,962
Jul 17, 202423.9924.7921.8122.5122.40-9.48%27,406
Jul 16, 202423.0725.0322.9424.8724.758.18%40,465
Jul 15, 202423.8023.8022.1122.9922.88-3.16%42,358
Jul 12, 202421.1124.2421.1123.7423.6313.91%50,997
Jul 11, 202421.0421.8520.5020.8420.745.25%34,302
Jul 10, 202418.6920.2618.6419.8019.716.39%19,852
Jul 9, 202418.2118.7318.0118.6118.521.17%9,052
Jul 8, 202418.2518.8818.0218.4018.311.44%8,097
Jul 5, 202417.5918.1316.6618.1318.052.20%17,587
Jul 3, 202416.4818.0916.4817.7417.669.52%17,733
Jul 2, 202416.5216.8415.9016.2016.124.11%15,353