Skip to main content
Direxion Daily AVGO Bear 1X Shares (AVS)
NASDAQ: AVS · Real-Time Price · USD
9.74
+0.06 (0.63%)
At close: Mar 6, 2026, 4:00 PM EST
9.75
+0.01 (0.10%)
After-hours: Mar 6, 2026, 7:55 PM EST

AVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.839.859.379.749.740.65%3,027,114
Mar 5, 20269.7810.009.589.689.68-5.12%3,663,661
Mar 4, 202610.2310.3510.0110.2010.20-0.86%1,415,494
Mar 3, 202610.3410.4910.2310.2910.291.46%864,713
Mar 2, 202610.4410.4910.1010.1410.140.36%436,181
Feb 27, 202610.3610.3910.0910.1010.100.74%533,277
Feb 26, 20269.8810.439.8810.0310.033.30%1,610,416
Feb 25, 20269.789.809.619.719.71-2.22%665,435
Feb 24, 202610.0210.249.849.939.931.64%813,527
Feb 23, 20269.739.929.559.779.770.51%415,048
Feb 20, 20269.739.809.499.729.720.62%785,033
Feb 19, 20269.719.789.549.669.66-0.10%596,294
Feb 18, 20269.809.859.559.679.67-0.31%635,821
Feb 17, 202610.1210.189.609.709.70-2.22%2,027,307
Feb 13, 20269.799.959.669.929.921.85%968,681
Feb 12, 20269.429.789.349.749.743.40%405,785
Feb 11, 20269.369.689.339.429.42-0.84%630,006
Feb 10, 20269.349.519.309.509.501.06%758,162
Feb 9, 20269.769.769.149.409.40-3.19%798,437
Feb 6, 202610.1710.269.649.719.71-7.08%710,535
Feb 5, 202610.3810.599.9210.4510.45-0.95%1,416,116
Feb 4, 202610.2010.9410.1910.5510.553.94%1,591,802
Feb 3, 20269.6910.509.6110.1510.153.26%990,668
Feb 2, 20269.969.969.709.839.830.10%480,913
Jan 30, 20269.819.909.639.829.82-0.10%642,586
Jan 29, 20269.8010.139.699.839.830.82%503,811
Jan 28, 20269.609.959.579.759.75-0.10%584,761
Jan 27, 20269.879.949.729.769.76-2.59%588,254
Jan 26, 202610.1910.249.8910.0210.02-1.38%925,141
Jan 23, 202610.1910.3310.1110.1610.161.70%1,152,400
Jan 22, 20269.6910.009.669.999.990.92%356,753
Jan 21, 20269.6810.029.689.909.901.17%1,225,076
Jan 20, 20269.489.809.459.799.785.56%650,191
Jan 16, 20269.439.489.209.279.27-2.47%1,030,598
Jan 15, 20269.349.549.329.519.51-0.82%769,151
Jan 14, 20269.379.739.329.589.584.17%1,105,478
Jan 13, 20269.269.309.099.209.20-0.70%375,165
Jan 12, 20269.559.559.229.279.27-2.11%697,279
Jan 9, 20269.689.809.409.479.47-3.62%768,225
Jan 8, 20269.549.899.549.829.823.31%472,719
Jan 7, 20269.579.729.369.519.51-0.06%422,608
Jan 6, 20269.539.679.379.519.51-0.09%814,692
Jan 5, 20269.219.709.219.529.521.17%759,694
Jan 2, 20269.269.469.069.419.41-0.42%569,407
Dec 31, 20259.349.469.349.459.451.18%131,962
Dec 30, 20259.339.369.279.349.34-0.11%126,187
Dec 29, 20259.369.479.329.359.350.86%263,188
Dec 26, 20259.299.399.259.279.27-0.59%246,667
Dec 24, 20259.329.419.269.339.33-0.27%474,177
Dec 23, 20259.589.659.339.359.35-3.51%854,229
Dec 22, 20259.569.819.569.699.56-0.41%1,040,501
Dec 19, 20259.949.979.719.739.60-3.28%2,305,464
Dec 18, 20259.8810.259.8810.069.92-1.08%3,706,181
Dec 17, 20259.5810.309.5810.1710.034.52%3,273,942
Dec 16, 20259.909.919.569.739.60-0.41%2,387,248
Dec 15, 20259.219.839.219.779.645.62%2,986,486
Dec 12, 20258.829.358.819.259.1311.58%4,346,122
Dec 11, 20258.358.548.258.298.181.47%2,970,701
Dec 10, 20258.408.448.148.178.06-1.68%953,042
Dec 9, 20258.488.538.308.318.20-1.19%1,382,426
Dec 8, 20258.398.498.288.418.30-2.77%2,000,928
Dec 5, 20258.768.768.588.658.53-2.26%724,245
Dec 4, 20258.888.978.808.858.73-0.11%612,698
Dec 3, 20258.889.098.848.868.740.23%743,385
Dec 2, 20258.708.888.588.848.721.14%621,841
Dec 1, 20258.568.768.568.748.624.17%1,074,671
Nov 28, 20258.478.528.398.398.28-1.29%759,981
Nov 26, 20258.788.828.458.508.39-3.19%1,926,461
Nov 25, 20258.809.108.728.788.66-1.90%1,774,916
Nov 24, 20259.839.838.888.958.83-11.12%2,072,777
Nov 21, 20259.9610.309.8410.079.932.13%1,685,528
Nov 20, 20259.349.929.089.869.732.07%1,477,981
Nov 19, 202510.0810.159.529.669.53-3.98%1,028,640
Nov 18, 202510.0110.229.8710.069.920.27%607,037
Nov 17, 202510.0910.159.7410.039.900.23%309,951
Nov 14, 202510.3510.419.9610.019.87-0.69%533,607
Nov 13, 20259.7810.249.7310.089.944.21%1,421,735
Nov 12, 20259.609.769.609.679.54-0.89%445,033
Nov 11, 20259.579.819.509.769.631.86%510,236
Nov 10, 20259.589.689.559.589.45-2.62%470,147
Nov 7, 20259.7210.169.719.849.711.83%1,221,703
Nov 6, 20259.569.749.469.669.530.92%445,589
Nov 5, 20259.789.829.419.589.45-1.90%406,489
Nov 4, 20259.609.799.339.769.632.85%501,229
Nov 3, 20259.259.509.189.499.362.04%269,941
Oct 31, 20259.109.409.089.309.171.86%346,752
Oct 30, 20258.939.288.929.139.012.35%718,394
Oct 29, 20259.249.248.918.928.80-3.36%503,919
Oct 28, 20259.519.519.219.239.11-2.94%522,986
Oct 27, 20259.539.719.519.519.38-2.26%208,968
Oct 24, 20259.799.829.629.739.60-2.80%249,966
Oct 23, 202510.1310.139.9510.019.87-1.18%160,644
Oct 22, 20259.9410.279.9210.139.990.80%338,182
Oct 21, 20259.8510.109.8310.059.911.82%212,976
Oct 20, 20259.739.919.699.879.740.10%190,564
Oct 17, 20259.8810.109.849.869.731.34%349,166
Oct 16, 20259.669.859.499.739.60-0.82%483,627
Oct 15, 20259.729.929.589.819.68-2.00%332,107
Oct 14, 20259.8810.139.8410.019.873.41%542,922
Oct 13, 20259.8110.119.609.689.55-9.87%2,288,898