Direxion Daily Electric and Autonomous Vehicles Bull 2X Shares (EVAV)
NYSEARCA: EVAV · Real-Time Price · USD
21.92
+0.91 (4.31%)
Dec 20, 2024, 3:59 PM EST - Market closed
EVAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 22.00 | 22.75 | 21.92 | 21.92 | 21.92 | 4.31% | 6,446 |
| Dec 19, 2024 | 21.56 | 21.61 | 20.91 | 21.01 | 21.01 | -0.69% | 3,588 |
| Dec 18, 2024 | 24.07 | 24.11 | 20.66 | 21.16 | 21.16 | -12.18% | 11,389 |
| Dec 17, 2024 | 23.28 | 24.50 | 23.26 | 24.10 | 24.10 | 3.69% | 5,880 |
| Dec 16, 2024 | 22.41 | 23.24 | 21.99 | 23.24 | 23.24 | 3.51% | 8,607 |
| Dec 13, 2024 | 22.35 | 22.61 | 21.83 | 22.45 | 22.45 | -0.67% | 4,097 |
| Dec 12, 2024 | 22.63 | 23.15 | 22.46 | 22.60 | 22.60 | -3.00% | 3,947 |
| Dec 11, 2024 | 24.04 | 24.04 | 22.32 | 23.30 | 23.30 | -1.10% | 8,072 |
| Dec 10, 2024 | 24.93 | 24.93 | 23.17 | 23.56 | 23.56 | -6.99% | 10,918 |
| Dec 9, 2024 | 24.02 | 26.71 | 24.02 | 25.33 | 25.33 | 13.05% | 32,062 |
| Dec 6, 2024 | 21.89 | 22.57 | 21.74 | 22.41 | 22.41 | 6.43% | 6,921 |
| Dec 5, 2024 | 21.58 | 22.10 | 21.05 | 21.05 | 21.05 | 2.70% | 11,080 |
| Dec 4, 2024 | 20.43 | 20.89 | 20.41 | 20.50 | 20.50 | 0.22% | 3,326 |
| Dec 3, 2024 | 20.73 | 21.00 | 20.38 | 20.46 | 20.46 | -5.36% | 4,394 |
| Dec 2, 2024 | 22.29 | 22.32 | 21.08 | 21.61 | 21.61 | -0.72% | 7,818 |
| Nov 29, 2024 | 21.27 | 21.96 | 21.27 | 21.77 | 21.77 | 5.25% | 2,896 |
| Nov 27, 2024 | 20.80 | 20.81 | 20.30 | 20.68 | 20.68 | 4.28% | 2,135 |
| Nov 26, 2024 | 21.44 | 21.44 | 19.84 | 19.84 | 19.84 | -6.90% | 22,147 |
| Nov 25, 2024 | 20.62 | 21.62 | 20.62 | 21.31 | 21.31 | 5.11% | 13,912 |
| Nov 22, 2024 | 19.06 | 20.41 | 18.83 | 20.27 | 20.27 | 6.30% | 10,784 |
| Nov 21, 2024 | 17.44 | 19.45 | 17.44 | 19.07 | 19.07 | 10.16% | 21,562 |
| Nov 20, 2024 | 17.67 | 17.72 | 17.31 | 17.31 | 17.31 | -2.30% | 3,856 |
| Nov 19, 2024 | 17.17 | 17.76 | 17.17 | 17.72 | 17.72 | 0.33% | 4,316 |
| Nov 18, 2024 | 18.39 | 18.45 | 17.52 | 17.66 | 17.66 | 0.05% | 13,761 |
| Nov 15, 2024 | 17.80 | 17.85 | 17.41 | 17.65 | 17.65 | -1.94% | 8,663 |
| Nov 14, 2024 | 19.27 | 19.27 | 17.92 | 18.00 | 18.00 | -9.66% | 23,292 |
| Nov 13, 2024 | 20.45 | 21.20 | 19.66 | 19.93 | 19.93 | 1.35% | 8,694 |
| Nov 12, 2024 | 21.12 | 21.12 | 19.12 | 19.66 | 19.66 | -8.52% | 16,825 |
| Nov 11, 2024 | 21.04 | 21.60 | 20.52 | 21.49 | 21.49 | 6.76% | 19,768 |
| Nov 8, 2024 | 20.03 | 20.13 | 19.36 | 20.13 | 20.13 | 2.44% | 7,619 |
| Nov 7, 2024 | 19.73 | 19.80 | 19.13 | 19.65 | 19.65 | 7.04% | 17,670 |
| Nov 6, 2024 | 18.88 | 18.88 | 17.52 | 18.36 | 18.36 | -3.00% | 31,343 |
| Nov 5, 2024 | 18.44 | 19.00 | 18.44 | 18.93 | 18.93 | 6.56% | 7,396 |
| Nov 4, 2024 | 18.60 | 18.60 | 17.76 | 17.76 | 17.76 | -1.64% | 6,748 |
| Nov 1, 2024 | 18.21 | 18.61 | 18.04 | 18.06 | 18.06 | 2.01% | 13,593 |
| Oct 31, 2024 | 18.23 | 18.48 | 17.58 | 17.70 | 17.70 | -8.37% | 23,377 |
| Oct 30, 2024 | 19.78 | 19.87 | 19.13 | 19.32 | 19.32 | -4.68% | 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 | 6.11% | 27,971 |
| Oct 25, 2024 | 19.62 | 20.50 | 19.62 | 20.23 | 20.23 | 6.47% | 66,898 |
| 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 | -3.62% | 41,714 |
| Oct 22, 2024 | 18.18 | 18.99 | 18.18 | 18.60 | 18.60 | 3.01% | 5,258 |
| Oct 21, 2024 | 17.81 | 18.20 | 17.74 | 18.06 | 18.06 | -0.04% | 9,781 |
| Oct 18, 2024 | 18.53 | 18.71 | 17.82 | 18.07 | 18.07 | 1.94% | 18,734 |
| Oct 17, 2024 | 18.21 | 18.21 | 17.51 | 17.72 | 17.72 | -7.16% | 31,868 |
| Oct 16, 2024 | 18.31 | 19.24 | 18.31 | 19.09 | 19.09 | 2.91% | 14,390 |
| Oct 15, 2024 | 19.00 | 19.22 | 18.31 | 18.55 | 18.55 | -5.36% | 35,653 |
| Oct 14, 2024 | 20.64 | 20.64 | 19.55 | 19.60 | 19.60 | -6.70% | 20,936 |
| Oct 11, 2024 | 19.71 | 21.20 | 19.40 | 21.01 | 21.01 | 0.74% | 24,656 |
| Oct 10, 2024 | 22.00 | 22.00 | 20.67 | 20.85 | 20.85 | -5.09% | 23,176 |
| Oct 9, 2024 | 20.83 | 22.45 | 20.61 | 21.97 | 21.97 | 3.15% | 24,366 |
| 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 | 4.99% | 13,429 |
| Oct 4, 2024 | 21.94 | 22.88 | 21.18 | 22.73 | 22.73 | 6.34% | 11,486 |
| Oct 3, 2024 | 21.03 | 21.37 | 20.82 | 21.37 | 21.37 | -0.33% | 4,560 |
| Oct 2, 2024 | 21.14 | 21.50 | 20.54 | 21.44 | 21.44 | 3.15% | 10,492 |
| Oct 1, 2024 | 21.10 | 21.10 | 19.83 | 20.79 | 20.79 | -0.54% | 39,895 |
| 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 | 9.63% | 34,647 |
| Sep 25, 2024 | 18.49 | 18.49 | 17.84 | 17.88 | 17.88 | -6.84% | 21,323 |
| Sep 24, 2024 | 18.01 | 19.24 | 18.01 | 19.19 | 19.19 | 13.04% | 32,674 |
| Sep 23, 2024 | 16.38 | 17.46 | 16.38 | 16.98 | 16.90 | 1.55% | 16,789 |
| Sep 20, 2024 | 16.41 | 16.91 | 16.41 | 16.72 | 16.64 | -5.98% | 6,343 |
| Sep 19, 2024 | 17.66 | 18.02 | 17.42 | 17.78 | 17.70 | 7.17% | 18,978 |
| Sep 18, 2024 | 17.18 | 17.71 | 16.48 | 16.59 | 16.51 | -5.93% | 16,010 |
| Sep 17, 2024 | 17.76 | 18.42 | 17.64 | 17.64 | 17.55 | 2.48% | 10,670 |
| Sep 16, 2024 | 16.88 | 17.21 | 16.74 | 17.21 | 17.13 | -0.47% | 9,126 |
| Sep 13, 2024 | 17.10 | 17.40 | 16.83 | 17.29 | 17.21 | 5.32% | 12,128 |
| Sep 12, 2024 | 16.34 | 16.65 | 16.13 | 16.42 | 16.34 | -2.56% | 6,067 |
| Sep 11, 2024 | 15.89 | 16.99 | 15.70 | 16.85 | 16.77 | 5.64% | 12,097 |
| Sep 10, 2024 | 15.59 | 15.95 | 15.17 | 15.95 | 15.88 | 2.01% | 2,464 |
| Sep 9, 2024 | 15.22 | 15.93 | 15.21 | 15.64 | 15.56 | 3.07% | 24,226 |
| Sep 6, 2024 | 16.21 | 16.34 | 15.17 | 15.17 | 15.10 | -6.01% | 25,444 |
| Sep 5, 2024 | 16.26 | 16.48 | 15.80 | 16.14 | 16.06 | 2.02% | 85,394 |
| Sep 4, 2024 | 16.20 | 16.32 | 15.58 | 15.82 | 15.75 | -2.38% | 18,909 |
| Sep 3, 2024 | 17.17 | 17.37 | 16.10 | 16.21 | 16.13 | -4.82% | 16,297 |
| Aug 30, 2024 | 17.05 | 17.05 | 16.61 | 17.03 | 16.95 | 3.47% | 5,363 |
| Aug 29, 2024 | 15.59 | 16.98 | 15.59 | 16.46 | 16.38 | 8.31% | 31,094 |
| Aug 28, 2024 | 16.05 | 16.05 | 14.96 | 15.19 | 15.12 | -10.98% | 22,838 |
| Aug 27, 2024 | 17.13 | 17.28 | 16.68 | 17.07 | 16.99 | 0.26% | 7,854 |
| Aug 26, 2024 | 17.00 | 17.36 | 16.87 | 17.02 | 16.94 | -0.06% | 18,696 |
| Aug 23, 2024 | 16.29 | 17.15 | 16.29 | 17.03 | 16.95 | 9.91% | 117,442 |
| Aug 22, 2024 | 15.93 | 15.95 | 15.50 | 15.50 | 15.42 | -2.19% | 5,113 |
| Aug 21, 2024 | 15.16 | 15.84 | 15.06 | 15.84 | 15.77 | 5.49% | 6,336 |
| Aug 20, 2024 | 15.27 | 15.27 | 14.69 | 15.02 | 14.95 | -2.80% | 9,768 |
| Aug 19, 2024 | 15.14 | 15.49 | 15.14 | 15.45 | 15.38 | 3.86% | 9,262 |
| Aug 16, 2024 | 14.43 | 15.21 | 14.43 | 14.88 | 14.81 | 3.65% | 13,161 |
| Aug 15, 2024 | 14.19 | 14.55 | 14.09 | 14.35 | 14.29 | 6.23% | 14,142 |
| Aug 14, 2024 | 13.50 | 13.65 | 13.32 | 13.51 | 13.45 | -5.19% | 21,065 |
| Aug 13, 2024 | 13.48 | 14.25 | 13.48 | 14.25 | 14.18 | 6.66% | 12,988 |
| Aug 12, 2024 | 14.12 | 14.12 | 13.32 | 13.36 | 13.30 | -4.52% | 27,482 |
| Aug 9, 2024 | 14.44 | 14.59 | 13.68 | 13.99 | 13.93 | -3.31% | 9,126 |
| Aug 8, 2024 | 13.95 | 14.70 | 13.89 | 14.47 | 14.40 | 9.04% | 5,887 |
| Aug 7, 2024 | 14.72 | 14.75 | 13.20 | 13.27 | 13.21 | -9.72% | 16,575 |
| Aug 6, 2024 | 15.00 | 15.00 | 14.51 | 14.70 | 14.63 | -0.05% | 6,442 |
| Aug 5, 2024 | 13.67 | 15.07 | 13.33 | 14.71 | 14.64 | -6.39% | 18,002 |
| Aug 2, 2024 | 15.74 | 16.00 | 15.46 | 15.71 | 15.64 | -5.92% | 16,876 |
| Aug 1, 2024 | 17.99 | 18.00 | 16.30 | 16.70 | 16.62 | -13.05% | 14,012 |