Direxion Daily Electric and Autonomous Vehicles Bull 2X Shares (EVAV)
NYSEARCA: EVAV · Real-Time Price · USD
21.16
-1.34 (-5.94%)
Jun 27, 2025, 4:00 PM - Market closed
EVAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 21.67 | 21.98 | 20.63 | 20.73 | 20.73 | 1.89% | 13,799 |
| Jun 24, 2025 | 19.55 | 20.45 | 19.39 | 20.34 | 20.34 | 7.76% | 17,672 |
| Jun 23, 2025 | 18.39 | 19.13 | 18.20 | 18.88 | 18.74 | 1.43% | 16,367 |
| Jun 20, 2025 | 19.28 | 19.28 | 18.57 | 18.61 | 18.47 | -4.11% | 15,334 |
| Jun 18, 2025 | 19.75 | 19.75 | 19.30 | 19.41 | 19.27 | 1.46% | 4,644 |
| Jun 17, 2025 | 19.94 | 20.13 | 19.01 | 19.13 | 18.99 | -4.98% | 3,986 |
| Jun 16, 2025 | 20.12 | 20.64 | 20.12 | 20.13 | 19.98 | 3.71% | 9,281 |
| Jun 13, 2025 | 20.00 | 20.00 | 19.22 | 19.41 | 19.27 | -6.10% | 17,789 |
| Jun 12, 2025 | 20.49 | 21.18 | 20.49 | 20.67 | 20.52 | -2.43% | 3,973 |
| Jun 11, 2025 | 21.38 | 21.57 | 20.88 | 21.19 | 21.03 | 1.28% | 5,343 |
| Jun 10, 2025 | 20.77 | 21.03 | 20.71 | 20.92 | 20.77 | 0.73% | 4,298 |
| Jun 9, 2025 | 20.11 | 20.92 | 20.03 | 20.77 | 20.62 | 4.44% | 26,922 |
| Jun 6, 2025 | 19.58 | 19.96 | 19.31 | 19.88 | 19.74 | 3.46% | 5,914 |
| Jun 5, 2025 | 19.59 | 20.25 | 18.57 | 19.22 | 19.08 | -5.51% | 15,990 |
| Jun 4, 2025 | 19.93 | 20.62 | 19.71 | 20.34 | 20.19 | -0.45% | 26,958 |
| Jun 3, 2025 | 20.76 | 20.93 | 20.43 | 20.43 | 20.28 | -2.55% | 4,619 |
| Jun 2, 2025 | 21.82 | 21.82 | 20.45 | 20.97 | 20.81 | -4.55% | 11,369 |
| May 30, 2025 | 22.05 | 22.49 | 21.41 | 21.97 | 21.80 | -2.09% | 10,945 |
| May 29, 2025 | 24.62 | 24.62 | 22.40 | 22.43 | 22.27 | -4.02% | 24,540 |
| May 28, 2025 | 23.87 | 23.87 | 23.21 | 23.37 | 23.20 | -2.88% | 6,295 |
| May 27, 2025 | 22.57 | 24.07 | 22.45 | 24.07 | 23.89 | 7.27% | 17,076 |
| May 23, 2025 | 23.07 | 23.28 | 22.44 | 22.44 | 22.27 | -6.85% | 24,250 |
| May 22, 2025 | 23.14 | 24.37 | 23.14 | 24.09 | 23.91 | 4.11% | 13,029 |
| May 21, 2025 | 23.83 | 24.30 | 22.76 | 23.14 | 22.97 | -1.76% | 13,283 |
| May 20, 2025 | 23.31 | 24.25 | 23.22 | 23.55 | 23.38 | 3.63% | 10,943 |
| May 19, 2025 | 22.53 | 22.79 | 22.38 | 22.72 | 22.56 | -5.42% | 5,748 |
| May 16, 2025 | 23.15 | 24.18 | 23.15 | 24.03 | 23.85 | 5.90% | 7,696 |
| May 15, 2025 | 22.44 | 23.00 | 22.44 | 22.69 | 22.52 | -4.26% | 4,628 |
| May 14, 2025 | 23.34 | 23.70 | 23.07 | 23.70 | 23.52 | 2.27% | 4,202 |
| May 13, 2025 | 23.06 | 23.28 | 22.47 | 23.17 | 23.00 | -2.52% | 11,718 |
| May 12, 2025 | 23.21 | 24.00 | 23.19 | 23.77 | 23.60 | 13.51% | 11,060 |
| May 9, 2025 | 20.67 | 21.58 | 20.67 | 20.94 | 20.79 | 3.82% | 5,467 |
| May 8, 2025 | 19.67 | 20.55 | 19.67 | 20.17 | 20.02 | 9.55% | 5,901 |
| May 7, 2025 | 18.15 | 18.96 | 18.15 | 18.41 | 18.28 | -0.50% | 2,345 |
| May 6, 2025 | 17.30 | 18.51 | 17.30 | 18.51 | 18.37 | 11.66% | 3,425 |
| May 5, 2025 | 17.26 | 17.26 | 16.57 | 16.57 | 16.45 | -4.19% | 3,153 |
| May 2, 2025 | 17.44 | 17.68 | 17.29 | 17.30 | 17.17 | 8.34% | 5,408 |
| May 1, 2025 | 16.05 | 16.34 | 15.97 | 15.97 | 15.85 | -1.80% | 3,578 |
| Apr 30, 2025 | 16.00 | 16.40 | 15.40 | 16.26 | 16.14 | -2.12% | 20,713 |
| Apr 29, 2025 | 16.35 | 16.63 | 16.15 | 16.61 | 16.49 | 0.96% | 5,817 |
| Apr 28, 2025 | 16.43 | 16.63 | 16.07 | 16.45 | 16.33 | 3.87% | 2,959 |
| Apr 25, 2025 | 15.81 | 15.84 | 15.73 | 15.84 | 15.73 | 2.38% | 4,031 |
| Apr 24, 2025 | 15.24 | 15.54 | 15.24 | 15.47 | 15.36 | 6.78% | 5,059 |
| Apr 23, 2025 | 14.59 | 15.29 | 14.49 | 14.49 | 14.38 | 7.34% | 9,982 |
| Apr 22, 2025 | 13.10 | 13.60 | 13.10 | 13.50 | 13.40 | 6.79% | 3,968 |
| Apr 21, 2025 | 12.38 | 12.69 | 12.31 | 12.64 | 12.55 | -2.55% | 3,381 |
| Apr 17, 2025 | 12.89 | 12.97 | 12.55 | 12.97 | 12.88 | 2.45% | 2,972 |
| Apr 16, 2025 | 13.05 | 13.21 | 12.22 | 12.66 | 12.57 | -7.12% | 9,683 |