Skip to main content
Direxion Daily AVGO Bear 1X ETF (AVS)
NASDAQ: AVS · Real-Time Price · USD
7.83
+0.33 (4.43%)
At close: Apr 28, 2026, 4:00 PM EDT
7.83
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT

AVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.837.927.737.90-5.29%620,678
Apr 27, 20267.467.577.437.507.500.98%1,076,915
Apr 24, 20267.407.667.377.437.43-0.54%1,090,327
Apr 23, 20267.437.507.317.477.470.67%1,175,421
Apr 22, 20267.717.767.417.427.42-5.22%1,247,440
Apr 21, 20267.877.967.787.827.82-0.60%367,949
Apr 20, 20267.767.937.747.877.871.68%630,099
Apr 17, 20267.847.867.737.747.74-1.90%547,060
Apr 16, 20267.938.007.877.897.89-0.32%677,742
Apr 15, 20268.068.167.917.927.92-4.34%1,927,804
Apr 14, 20268.318.368.238.278.27-0.13%1,394,845
Apr 13, 20268.528.528.278.298.28-2.07%1,089,715
Apr 10, 20268.738.748.358.468.46-4.70%886,591
Apr 9, 20268.938.968.798.888.88-1.37%555,093
Apr 8, 20268.899.228.899.009.00-4.94%1,090,639
Apr 7, 20269.689.859.459.479.47-6.27%2,158,339
Apr 6, 202610.0810.2110.0410.1010.100.11%398,757
Apr 2, 202610.4210.4910.0810.0910.09-0.18%310,381
Apr 1, 202610.0910.2010.0010.1110.11-1.39%1,361,090
Mar 31, 202610.6310.7110.2210.2510.25-5.38%2,332,696
Mar 30, 202610.5810.9610.4310.8310.832.57%1,171,726
Mar 27, 202610.3810.6310.3610.5610.562.74%1,207,618
Mar 26, 202610.1510.2910.0510.2810.282.95%1,577,387
Mar 25, 20269.8310.059.829.999.99-0.20%1,953,295
Mar 24, 20269.9410.119.8110.0110.010.65%655,382
Mar 23, 202610.1510.179.809.949.88-4.01%3,206,617
Mar 20, 202610.0610.3610.0110.3610.293.20%2,291,585
Mar 19, 202610.3110.419.9410.039.97-1.39%812,552
Mar 18, 202610.0310.189.8810.1810.111.67%679,478
Mar 17, 20269.8810.129.8310.019.951.18%1,140,994
Mar 16, 20269.8710.039.769.899.83-0.83%796,506
Mar 13, 20269.559.999.529.979.914.17%773,436
Mar 12, 20269.559.689.489.589.521.67%453,303
Mar 11, 20269.399.509.309.429.360.21%540,605
Mar 10, 20269.239.439.129.409.340.95%1,455,939
Mar 9, 20269.839.959.239.319.25-4.42%2,256,566
Mar 6, 20269.839.859.379.749.680.65%3,027,114
Mar 5, 20269.7810.009.589.689.62-5.12%3,663,661
Mar 4, 202610.2310.3510.0110.2010.14-0.86%1,415,494
Mar 3, 202610.3410.4910.2310.2910.231.46%864,713
Mar 2, 202610.4410.4910.1010.1410.080.36%436,181
Feb 27, 202610.3610.3910.0910.1010.040.74%533,277
Feb 26, 20269.8810.439.8810.039.973.30%1,610,416
Feb 25, 20269.789.809.619.719.65-2.22%665,435
Feb 24, 202610.0210.249.849.939.871.64%813,527
Feb 23, 20269.739.929.559.779.710.51%415,048
Feb 20, 20269.739.809.499.729.660.62%785,033
Feb 19, 20269.719.789.549.669.60-0.10%596,294
Feb 18, 20269.809.859.559.679.61-0.31%635,821
Feb 17, 202610.1210.189.609.709.64-2.22%2,027,307
Feb 13, 20269.799.959.669.929.861.85%968,681
Feb 12, 20269.429.789.349.749.683.40%405,785
Feb 11, 20269.369.689.339.429.36-0.84%630,006
Feb 10, 20269.349.519.309.509.441.06%758,162
Feb 9, 20269.769.769.149.409.34-3.19%798,437
Feb 6, 202610.1710.269.649.719.65-7.08%710,535
Feb 5, 202610.3810.599.9210.4510.39-0.95%1,416,116
Feb 4, 202610.2010.9410.1910.5510.493.94%1,591,802
Feb 3, 20269.6910.509.6110.1510.093.26%990,668
Feb 2, 20269.969.969.709.839.770.10%480,913
Jan 30, 20269.819.909.639.829.76-0.10%642,586
Jan 29, 20269.8010.139.699.839.770.82%503,811
Jan 28, 20269.609.959.579.759.69-0.10%584,761
Jan 27, 20269.879.949.729.769.70-2.59%588,254
Jan 26, 202610.1910.249.8910.029.96-1.38%925,141
Jan 23, 202610.1910.3310.1110.1610.101.70%1,152,400
Jan 22, 20269.6910.009.669.999.930.92%356,753
Jan 21, 20269.6810.029.689.909.841.17%1,225,076
Jan 20, 20269.489.809.459.799.735.56%650,191
Jan 16, 20269.439.489.209.279.21-2.47%1,030,598
Jan 15, 20269.349.549.329.519.45-0.82%769,151
Jan 14, 20269.379.739.329.589.534.17%1,105,478
Jan 13, 20269.269.309.099.209.15-0.70%375,165
Jan 12, 20269.559.559.229.279.21-2.11%697,279
Jan 9, 20269.689.809.409.479.41-3.62%768,225
Jan 8, 20269.549.899.549.829.763.31%472,719
Jan 7, 20269.579.729.369.519.45-0.06%422,608
Jan 6, 20269.539.679.379.519.45-0.09%814,692
Jan 5, 20269.219.709.219.529.461.17%759,694
Jan 2, 20269.269.469.069.419.35-0.42%569,407
Dec 31, 20259.349.469.349.459.391.18%131,962
Dec 30, 20259.339.369.279.349.28-0.11%126,187
Dec 29, 20259.369.479.329.359.290.86%263,188
Dec 26, 20259.299.399.259.279.21-0.59%246,667
Dec 24, 20259.329.419.269.339.27-0.27%474,177
Dec 23, 20259.589.659.339.359.29-3.51%854,229
Dec 22, 20259.569.819.569.699.50-0.41%1,040,501
Dec 19, 20259.949.979.719.739.54-3.28%2,305,464
Dec 18, 20259.8810.259.8810.069.87-1.08%3,706,181
Dec 17, 20259.5810.309.5810.179.974.52%3,273,942
Dec 16, 20259.909.919.569.739.54-0.41%2,387,248
Dec 15, 20259.219.839.219.779.585.62%2,986,486
Dec 12, 20258.829.358.819.259.0711.58%4,346,122
Dec 11, 20258.358.548.258.298.131.47%2,970,701
Dec 10, 20258.408.448.148.178.01-1.68%953,042
Dec 9, 20258.488.538.308.318.15-1.19%1,382,426
Dec 8, 20258.398.498.288.418.25-2.77%2,000,928
Dec 5, 20258.768.768.588.658.48-2.26%724,245
Dec 4, 20258.888.978.808.858.68-0.11%612,698
Dec 3, 20258.889.098.848.868.690.23%743,385