Skip to main content
Direxion Daily AVGO Bear 1X Shares (AVS)
NASDAQ: AVS · Real-Time Price · USD
8.65
-0.20 (-2.26%)
At close: Dec 5, 2025, 4:00 PM EST
8.65
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:58 PM EST

AVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.768.768.588.67--2.03%587,370
Dec 4, 20258.888.978.808.858.85-0.11%609,998
Dec 3, 20258.889.098.848.868.860.23%733,802
Dec 2, 20258.708.888.588.848.841.14%615,466
Dec 1, 20258.568.768.568.748.744.17%1,074,671
Nov 28, 20258.478.528.398.398.39-1.29%735,411
Nov 26, 20258.788.828.458.508.50-3.19%1,924,414
Nov 25, 20258.809.108.728.788.78-1.90%1,774,916
Nov 24, 20259.839.838.888.958.95-11.12%2,024,197
Nov 21, 20259.9610.309.8410.0710.072.13%1,685,528
Nov 20, 20259.349.929.089.869.862.07%1,468,017
Nov 19, 202510.0810.159.529.669.66-3.98%1,028,640
Nov 18, 202510.0110.229.8710.0610.060.27%607,037
Nov 17, 202510.0910.159.7410.0310.030.23%309,951
Nov 14, 202510.3510.419.9610.0110.01-0.69%533,607
Nov 13, 20259.7810.249.7310.0810.084.21%1,421,735
Nov 12, 20259.609.769.609.679.67-0.89%445,033
Nov 11, 20259.579.819.509.769.761.86%510,236
Nov 10, 20259.589.689.559.589.58-2.62%470,147
Nov 7, 20259.7210.169.719.849.841.83%1,221,703
Nov 6, 20259.569.749.469.669.660.92%445,589
Nov 5, 20259.789.829.419.589.58-1.90%406,489
Nov 4, 20259.609.799.339.769.762.85%501,229
Nov 3, 20259.259.509.189.499.492.04%269,941
Oct 31, 20259.109.409.089.309.301.86%346,752
Oct 30, 20258.939.288.929.139.132.35%718,394
Oct 29, 20259.249.248.918.928.92-3.36%503,919
Oct 28, 20259.519.519.219.239.23-2.94%522,986
Oct 27, 20259.539.719.519.519.51-2.26%208,968
Oct 24, 20259.799.829.629.739.73-2.80%249,966
Oct 23, 202510.1310.139.9510.0110.01-1.18%160,644
Oct 22, 20259.9410.279.9210.1310.130.80%338,182
Oct 21, 20259.8510.109.8310.0510.051.82%212,976
Oct 20, 20259.739.919.699.879.870.10%190,564
Oct 17, 20259.8810.109.849.869.861.34%349,166
Oct 16, 20259.669.859.499.739.73-0.82%483,627
Oct 15, 20259.729.929.589.819.81-2.00%332,107
Oct 14, 20259.8810.139.8410.0110.013.41%542,922
Oct 13, 20259.8110.119.609.689.68-9.87%2,288,898
Oct 10, 202510.1410.759.9510.7410.746.02%554,483
Oct 9, 202510.1010.2510.0710.1310.130.30%217,498
Oct 8, 202510.4510.5010.0910.1010.10-2.79%364,612
Oct 7, 202510.3810.6910.3410.3910.39-0.19%254,221
Oct 6, 202510.4210.4410.1610.4110.410.87%432,796
Oct 3, 202510.2010.4010.1410.3210.32-0.05%266,534
Oct 2, 202510.0510.4210.0310.3310.33-1.34%353,099
Oct 1, 202510.6810.7510.3310.4710.47-1.13%232,192
Sep 30, 202510.5910.7510.5610.5910.59-0.60%185,906
Sep 29, 202510.3610.6510.2510.6510.651.90%245,873
Sep 26, 202510.3310.5610.3110.4510.450.67%161,021
Sep 25, 202510.4710.6410.3310.3810.380.97%530,253
Sep 24, 202510.2710.4510.2610.2810.28-0.10%261,892
Sep 23, 202510.1910.3510.1010.2910.29-0.48%261,986
Sep 22, 202510.2710.3610.1110.3410.301.67%649,018
Sep 19, 202510.2110.4210.1410.1710.130.10%295,606
Sep 18, 202510.0310.2010.0110.1610.120.30%375,837
Sep 17, 20259.7810.259.7710.1310.093.90%763,116
Sep 16, 20259.629.839.629.759.711.25%372,303
Sep 15, 20259.749.869.619.639.59-1.23%485,007
Sep 12, 20259.679.839.649.759.71-0.10%483,215
Sep 11, 20259.479.789.429.769.722.74%968,323
Sep 10, 202510.0710.109.419.509.46-9.78%2,913,746
Sep 9, 202510.1210.5510.1210.5310.482.63%642,002
Sep 8, 202510.3610.3810.0010.2610.22-3.02%1,302,401
Sep 5, 20259.8010.739.7910.5810.53-9.73%5,770,155
Sep 4, 202511.7411.8211.6211.7211.67-1.10%1,026,236
Sep 3, 202511.8912.0811.7611.8511.80-1.33%150,939
Sep 2, 202512.4012.4311.9812.0111.96-0.24%145,719
Aug 29, 202511.6512.1611.6512.0411.993.87%105,682
Aug 28, 202511.8211.8211.5011.5911.54-2.87%132,649
Aug 27, 202512.0412.1811.9011.9311.88-0.72%42,937
Aug 26, 202512.0212.1111.9512.0211.97-1.13%32,742
Aug 25, 202512.1712.2112.0012.1612.10-0.16%33,233
Aug 22, 202512.3212.3711.9412.1812.12-1.34%132,301
Aug 21, 202512.3612.4912.2512.3412.290.41%47,036
Aug 20, 202512.1412.6612.1412.2912.241.32%160,585
Aug 19, 202511.8612.2311.8612.1312.083.63%251,055
Aug 18, 202511.8711.9511.7011.7111.650.11%50,028
Aug 15, 202511.5511.9211.5511.6911.641.83%31,869
Aug 14, 202511.6711.6711.4011.4811.43-0.79%18,950
Aug 13, 202511.3011.7211.3011.5711.521.16%73,997
Aug 12, 202511.7011.7311.4311.4411.39-3.02%46,410
Aug 11, 202511.8311.8311.6211.8011.740.56%23,564
Aug 8, 202511.7811.8211.6511.7311.68-0.45%31,308
Aug 7, 202511.7111.9211.5311.7811.73-0.66%71,567
Aug 6, 202512.1412.2711.8211.8611.81-2.95%53,108
Aug 5, 202512.0412.2811.9112.2212.171.59%39,385
Aug 4, 202512.2412.2812.0012.0311.98-3.14%97,853
Aug 1, 202512.5312.7012.2612.4212.371.97%102,492
Jul 31, 202511.7512.3011.7012.1812.132.86%60,648
Jul 30, 202512.0912.0911.8311.8411.79-1.90%197,808
Jul 29, 202512.0012.1111.8512.0712.02-0.94%79,304
Jul 28, 202512.2912.3312.1512.1912.13-1.42%70,267
Jul 25, 202512.4412.4512.2512.3612.31-0.28%34,682
Jul 24, 202512.4012.6312.3212.4012.34-1.98%66,226
Jul 23, 202513.0313.0312.6512.6512.59-1.57%61,964
Jul 22, 202512.5812.9212.5812.8512.793.27%40,509
Jul 21, 202512.6212.6212.3512.4412.39-1.62%27,173
Jul 18, 202512.5412.7212.4712.6512.590.96%57,796
Jul 17, 202512.7612.7612.4412.5312.47-1.80%130,477