Direxion Daily Electric and Autonomous Vehicles Bull 2X Shares (EVAV)
NYSEARCA: EVAV · Real-Time Price · USD
32.04
-0.40 (-1.23%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EVAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.35 | 32.35 | 31.09 | 32.04 | 32.04 | -1.22% | 3,402 |
| Sep 25, 2025 | 31.74 | 33.41 | 31.00 | 32.44 | 32.44 | 0.05% | 12,102 |
| Sep 24, 2025 | 32.65 | 33.07 | 32.30 | 32.42 | 32.42 | 2.29% | 9,861 |
| Sep 23, 2025 | 32.40 | 32.95 | 31.54 | 31.69 | 31.69 | -1.22% | 4,352 |
| Sep 22, 2025 | 31.91 | 32.22 | 31.48 | 32.09 | 32.00 | 0.36% | 12,050 |
| Sep 19, 2025 | 30.66 | 32.00 | 30.66 | 31.97 | 31.89 | 4.06% | 6,270 |
| Sep 18, 2025 | 30.13 | 30.81 | 29.82 | 30.72 | 30.64 | 1.82% | 3,852 |
| Sep 17, 2025 | 29.56 | 30.45 | 29.56 | 30.17 | 30.10 | 3.00% | 7,889 |
| Sep 16, 2025 | 28.14 | 29.29 | 28.14 | 29.29 | 29.22 | 3.88% | 7,619 |
| Sep 15, 2025 | 27.63 | 28.21 | 27.57 | 28.20 | 28.13 | 6.50% | 8,711 |
| Sep 12, 2025 | 26.13 | 26.56 | 25.87 | 26.48 | 26.41 | 1.34% | 8,747 |
| Sep 11, 2025 | 25.22 | 26.36 | 25.22 | 26.13 | 26.06 | 5.83% | 3,997 |
| Sep 10, 2025 | 25.50 | 25.50 | 24.69 | 24.69 | 24.63 | -5.85% | 16,116 |
| Sep 9, 2025 | 26.10 | 26.34 | 25.72 | 26.23 | 26.16 | 1.04% | 5,394 |
| Sep 8, 2025 | 25.63 | 26.01 | 25.50 | 25.95 | 25.89 | 3.24% | 9,360 |
| Sep 5, 2025 | 24.99 | 25.14 | 24.35 | 25.14 | 25.07 | 2.75% | 9,638 |
| Sep 4, 2025 | 24.08 | 24.47 | 23.88 | 24.47 | 24.40 | -1.70% | 5,287 |
| Sep 3, 2025 | 25.00 | 25.54 | 24.89 | 24.89 | 24.82 | -3.08% | 6,181 |
| Sep 2, 2025 | 25.08 | 25.74 | 24.73 | 25.68 | 25.61 | -2.00% | 16,845 |
| Aug 29, 2025 | 27.00 | 27.30 | 25.97 | 26.20 | 26.14 | -3.34% | 3,681 |
| Aug 28, 2025 | 26.83 | 27.36 | 26.58 | 27.11 | 27.04 | 0.35% | 4,297 |
| Aug 27, 2025 | 27.22 | 27.31 | 26.83 | 27.02 | 26.95 | -2.24% | 5,201 |
| Aug 26, 2025 | 26.72 | 27.73 | 26.72 | 27.64 | 27.56 | 4.81% | 7,576 |
| Aug 25, 2025 | 26.54 | 27.19 | 26.33 | 26.37 | 26.30 | -1.36% | 4,881 |
| Aug 22, 2025 | 25.22 | 26.84 | 25.19 | 26.73 | 26.66 | 9.23% | 10,176 |
| Aug 21, 2025 | 24.28 | 24.80 | 24.27 | 24.47 | 24.41 | 1.43% | 2,867 |
| Aug 20, 2025 | 24.36 | 24.36 | 23.38 | 24.13 | 24.06 | -2.87% | 3,944 |
| Aug 19, 2025 | 25.57 | 25.62 | 24.77 | 24.84 | 24.78 | -1.37% | 17,391 |
| Aug 18, 2025 | 24.86 | 25.35 | 24.83 | 25.19 | 25.12 | 2.13% | 5,836 |
| Aug 15, 2025 | 24.58 | 24.91 | 24.54 | 24.66 | 24.60 | 2.45% | 5,655 |
| Aug 14, 2025 | 24.15 | 24.15 | 23.45 | 24.07 | 24.01 | -4.03% | 6,109 |
| Aug 13, 2025 | 24.20 | 25.13 | 24.09 | 25.08 | 25.02 | 5.34% | 7,089 |
| Aug 12, 2025 | 23.35 | 23.95 | 22.82 | 23.81 | 23.75 | 1.53% | 8,495 |
| Aug 11, 2025 | 23.60 | 23.96 | 23.45 | 23.45 | 23.39 | 1.76% | 10,578 |
| Aug 8, 2025 | 22.88 | 23.21 | 22.84 | 23.05 | 22.99 | 0.93% | 4,199 |
| Aug 7, 2025 | 22.80 | 22.84 | 22.25 | 22.83 | 22.77 | 4.03% | 9,488 |
| Aug 6, 2025 | 22.22 | 22.22 | 21.89 | 21.95 | 21.89 | -2.04% | 4,892 |
| Aug 5, 2025 | 22.41 | 22.43 | 22.00 | 22.41 | 22.35 | 0.62% | 2,118 |
| Aug 4, 2025 | 22.10 | 22.28 | 21.88 | 22.27 | 22.21 | 2.66% | 2,405 |
| Aug 1, 2025 | 21.60 | 21.80 | 20.87 | 21.69 | 21.64 | -3.46% | 24,896 |
| Jul 31, 2025 | 22.50 | 22.76 | 22.47 | 22.47 | 22.41 | -0.19% | 2,054 |
| Jul 30, 2025 | 23.37 | 23.45 | 22.00 | 22.51 | 22.45 | -5.61% | 11,442 |
| Jul 29, 2025 | 25.94 | 25.94 | 23.75 | 23.85 | 23.79 | -9.94% | 40,295 |
| Jul 28, 2025 | 27.25 | 27.47 | 26.22 | 26.48 | 26.41 | -2.85% | 12,325 |
| Jul 25, 2025 | 27.64 | 27.64 | 26.81 | 27.26 | 27.19 | -0.06% | 3,133 |
| Jul 24, 2025 | 27.71 | 27.87 | 26.85 | 27.27 | 27.20 | -4.48% | 6,982 |
| Jul 23, 2025 | 28.99 | 28.99 | 28.00 | 28.55 | 28.48 | 0.73% | 6,950 |
| Jul 22, 2025 | 25.87 | 28.35 | 25.87 | 28.35 | 28.27 | 8.36% | 8,538 |
| Jul 21, 2025 | 28.18 | 28.18 | 26.16 | 26.16 | 26.09 | -5.32% | 7,652 |
| Jul 18, 2025 | 27.50 | 28.01 | 27.08 | 27.63 | 27.56 | 1.93% | 8,307 |