Direxion Daily Electric and Autonomous Vehicles Bull 2X Shares (EVAV)
NYSEARCA: EVAV · Real-Time Price · USD
18.69
-1.00 (-5.08%)
Mar 27, 2025, 4:00 PM EST - Market closed
EVAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 18.98 | 19.00 | 18.69 | 18.69 | 18.69 | -1.48% | 961 |
| Mar 26, 2025 | 19.51 | 19.51 | 18.76 | 18.97 | 18.97 | -3.66% | 2,690 |
| Mar 25, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.21% | 250 |
| Mar 24, 2025 | 20.02 | 20.30 | 19.65 | 19.73 | 19.69 | 0.65% | 6,145 |
| Mar 21, 2025 | 18.19 | 19.72 | 18.19 | 19.61 | 19.56 | 4.38% | 1,524 |
| Mar 20, 2025 | 19.60 | 19.86 | 18.75 | 18.78 | 18.74 | -8.94% | 7,410 |
| Mar 19, 2025 | 20.43 | 20.92 | 20.43 | 20.63 | 20.58 | 2.85% | 2,611 |
| Mar 18, 2025 | 20.42 | 20.42 | 20.06 | 20.06 | 20.01 | -1.21% | 1,415 |
| Mar 17, 2025 | 19.14 | 20.57 | 19.14 | 20.30 | 20.25 | 6.81% | 2,892 |
| Mar 14, 2025 | 18.86 | 19.20 | 18.73 | 19.01 | 18.96 | 2.66% | 3,465 |
| Mar 13, 2025 | 19.49 | 19.49 | 18.31 | 18.51 | 18.47 | -7.17% | 5,107 |
| Mar 12, 2025 | 20.23 | 20.25 | 19.52 | 19.94 | 19.90 | -1.59% | 7,901 |
| Mar 11, 2025 | 19.28 | 20.66 | 18.96 | 20.27 | 20.22 | 12.45% | 9,831 |
| Mar 10, 2025 | 19.39 | 19.41 | 18.02 | 18.02 | 17.98 | -8.56% | 3,691 |
| Mar 7, 2025 | 18.66 | 19.71 | 18.53 | 19.71 | 19.66 | 5.15% | 2,212 |
| Mar 6, 2025 | 19.04 | 19.21 | 18.72 | 18.75 | 18.70 | -4.62% | 3,096 |
| Mar 5, 2025 | 18.75 | 19.69 | 18.61 | 19.65 | 19.61 | 10.33% | 7,184 |
| Mar 4, 2025 | 17.16 | 18.45 | 16.49 | 17.81 | 17.77 | -0.73% | 10,054 |
| Mar 3, 2025 | 20.64 | 20.64 | 17.52 | 17.94 | 17.90 | -13.24% | 8,300 |
| Feb 28, 2025 | 19.88 | 21.12 | 19.19 | 20.68 | 20.63 | -2.76% | 6,399 |
| Feb 27, 2025 | 22.05 | 22.05 | 21.27 | 21.27 | 21.22 | -3.57% | 923 |
| Feb 26, 2025 | 21.84 | 22.74 | 21.83 | 22.05 | 22.00 | 6.28% | 15,366 |
| Feb 25, 2025 | 22.16 | 22.20 | 20.34 | 20.75 | 20.70 | -2.12% | 20,977 |
| Feb 24, 2025 | 22.75 | 22.75 | 20.74 | 21.20 | 21.15 | -9.67% | 10,536 |
| Feb 21, 2025 | 25.38 | 25.70 | 23.47 | 23.47 | 23.41 | -6.67% | 11,620 |
| Feb 20, 2025 | 24.81 | 25.15 | 23.96 | 25.15 | 25.09 | -1.12% | 5,961 |
| Feb 19, 2025 | 26.36 | 26.50 | 25.43 | 25.43 | 25.37 | -4.48% | 10,355 |
| Feb 18, 2025 | 25.35 | 26.79 | 25.35 | 26.63 | 26.56 | 7.23% | 4,961 |
| Feb 14, 2025 | 25.42 | 26.06 | 24.54 | 24.83 | 24.77 | 1.74% | 10,060 |
| Feb 13, 2025 | 22.87 | 24.62 | 22.87 | 24.41 | 24.35 | 7.33% | 9,049 |
| Feb 12, 2025 | 22.49 | 23.31 | 21.84 | 22.74 | 22.69 | 5.02% | 6,663 |
| Feb 11, 2025 | 22.13 | 22.20 | 21.64 | 21.65 | 21.60 | -6.16% | 5,449 |
| Feb 10, 2025 | 23.55 | 23.83 | 23.08 | 23.08 | 23.02 | 2.65% | 5,414 |
| Feb 7, 2025 | 22.96 | 22.96 | 22.30 | 22.48 | 22.43 | -3.37% | 3,871 |
| Feb 6, 2025 | 23.57 | 23.72 | 22.92 | 23.26 | 23.21 | 2.53% | 2,678 |
| Feb 5, 2025 | 23.00 | 23.08 | 22.69 | 22.69 | 22.64 | -3.40% | 2,163 |
| Feb 4, 2025 | 22.99 | 23.66 | 22.99 | 23.49 | 23.43 | 6.36% | 2,400 |
| Feb 3, 2025 | 21.44 | 22.47 | 21.19 | 22.09 | 22.03 | -4.36% | 3,302 |
| Jan 31, 2025 | 24.94 | 24.96 | 23.06 | 23.09 | 23.04 | -5.04% | 14,632 |
| Jan 30, 2025 | 23.53 | 24.49 | 23.53 | 24.32 | 24.26 | 5.54% | 1,843 |
| Jan 29, 2025 | 23.53 | 23.66 | 22.73 | 23.04 | 22.99 | -2.81% | 10,611 |
| Jan 28, 2025 | 22.26 | 23.71 | 21.99 | 23.71 | 23.65 | 1.62% | 3,810 |
| Jan 27, 2025 | 23.23 | 24.35 | 22.93 | 23.33 | 23.28 | -4.57% | 36,468 |
| Jan 24, 2025 | 24.85 | 25.53 | 24.41 | 24.45 | 24.39 | 2.67% | 6,293 |
| Jan 23, 2025 | 24.12 | 24.73 | 23.42 | 23.81 | 23.75 | -3.72% | 11,057 |
| Jan 22, 2025 | 26.00 | 26.00 | 24.73 | 24.73 | 24.67 | -1.75% | 2,408 |
| Jan 21, 2025 | 25.07 | 25.17 | 23.37 | 25.17 | 25.11 | 3.04% | 6,850 |
| Jan 17, 2025 | 25.36 | 25.36 | 24.41 | 24.43 | 24.37 | -0.21% | 5,972 |
| Jan 16, 2025 | 25.35 | 25.65 | 24.48 | 24.48 | 24.42 | -1.19% | 7,845 |
| Jan 15, 2025 | 24.50 | 25.15 | 24.12 | 24.78 | 24.72 | 7.53% | 14,710 |