Direxion Daily AVGO Bear 1X ETF (AVS)
NASDAQ: AVS · Real-Time Price · USD
8.14
+0.27 (3.39%)
At close: Jun 26, 2026, 4:00 PM EDT
8.11
-0.03 (-0.31%)
After-hours: Jun 26, 2026, 7:30 PM EDT
AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.02 | 8.18 | 7.98 | 8.14 | 8.14 | 3.38% | 8,058,330 |
| Jun 25, 2026 | 7.68 | 7.99 | 7.68 | 7.87 | 7.87 | 1.04% | 10,103,123 |
| Jun 24, 2026 | 7.73 | 7.90 | 7.66 | 7.79 | 7.79 | -0.51% | 11,153,264 |
| Jun 23, 2026 | 7.88 | 7.88 | 7.63 | 7.83 | 7.83 | 3.11% | 11,990,238 |
| Jun 22, 2026 | 7.28 | 7.64 | 7.24 | 7.63 | 7.59 | 4.38% | 9,332,577 |
| Jun 18, 2026 | 7.36 | 7.41 | 7.28 | 7.31 | 7.28 | -4.44% | 13,108,449 |
| Jun 17, 2026 | 7.74 | 7.87 | 7.50 | 7.65 | 7.61 | -4.38% | 13,710,459 |
| Jun 16, 2026 | 7.73 | 8.01 | 7.72 | 8.00 | 7.96 | 4.58% | 9,221,265 |
| Jun 15, 2026 | 7.64 | 7.77 | 7.62 | 7.65 | 7.61 | -3.29% | 9,510,888 |
| Jun 12, 2026 | 7.89 | 8.01 | 7.85 | 7.91 | 7.87 | 1.02% | 11,691,959 |
| Jun 11, 2026 | 8.10 | 8.15 | 7.73 | 7.83 | 7.79 | -3.57% | 20,651,632 |
| Jun 10, 2026 | 7.94 | 8.23 | 7.85 | 8.12 | 8.08 | 5.32% | 20,699,691 |
| Jun 9, 2026 | 7.54 | 8.15 | 7.43 | 7.71 | 7.67 | 1.05% | 13,890,681 |
| Jun 8, 2026 | 7.55 | 7.74 | 7.54 | 7.63 | 7.59 | -2.93% | 11,904,826 |
| Jun 5, 2026 | 7.49 | 7.88 | 7.44 | 7.86 | 7.82 | 8.12% | 24,791,221 |
| Jun 4, 2026 | 7.42 | 7.50 | 7.18 | 7.27 | 7.24 | 12.36% | 26,609,167 |
| Jun 3, 2026 | 6.25 | 6.55 | 6.25 | 6.47 | 6.44 | 0.62% | 27,862,863 |
| Jun 2, 2026 | 6.34 | 6.60 | 6.33 | 6.43 | 6.40 | -4.60% | 22,574,476 |
| Jun 1, 2026 | 6.90 | 7.02 | 6.66 | 6.74 | 6.71 | -3.03% | 14,591,582 |
| May 29, 2026 | 7.17 | 7.21 | 6.92 | 6.95 | 6.92 | -4.74% | 11,918,352 |
| May 28, 2026 | 7.40 | 7.51 | 7.25 | 7.30 | 7.26 | -1.19% | 8,237,764 |
| May 27, 2026 | 7.30 | 7.47 | 7.19 | 7.39 | 7.35 | 0.06% | 7,391,497 |
| May 26, 2026 | 7.42 | 7.45 | 7.14 | 7.38 | 7.35 | -1.71% | 5,378,644 |
| May 22, 2026 | 7.44 | 7.58 | 7.41 | 7.51 | 7.47 | 0.09% | 3,889,988 |
| May 21, 2026 | 7.50 | 7.57 | 7.37 | 7.50 | 7.47 | 0.76% | 5,087,925 |
| May 20, 2026 | 7.54 | 7.55 | 7.33 | 7.45 | 7.41 | -1.65% | 3,915,940 |
| May 19, 2026 | 7.60 | 7.66 | 7.46 | 7.57 | 7.53 | 2.37% | 4,360,665 |
| May 18, 2026 | 7.40 | 7.50 | 7.38 | 7.40 | 7.36 | 1.17% | 2,709,879 |
| May 15, 2026 | 7.20 | 7.37 | 7.20 | 7.31 | 7.28 | 3.27% | 1,431,241 |
| May 14, 2026 | 7.51 | 7.51 | 7.04 | 7.08 | 7.05 | -5.62% | 2,433,879 |
| May 13, 2026 | 7.54 | 7.70 | 7.46 | 7.50 | 7.46 | 0.74% | 1,843,644 |
| May 12, 2026 | 7.42 | 7.63 | 7.29 | 7.45 | 7.41 | 2.13% | 1,369,198 |
| May 11, 2026 | 7.30 | 7.35 | 7.21 | 7.29 | 7.26 | 0.35% | 1,781,996 |
| May 8, 2026 | 7.47 | 7.55 | 7.19 | 7.27 | 7.23 | -4.10% | 3,876,029 |
| May 7, 2026 | 7.41 | 7.68 | 7.34 | 7.58 | 7.54 | 2.92% | 2,525,471 |
| May 6, 2026 | 7.19 | 7.48 | 7.15 | 7.36 | 7.33 | 0.48% | 1,227,680 |
| May 5, 2026 | 7.43 | 7.46 | 7.22 | 7.33 | 7.29 | -2.59% | 878,295 |
| May 4, 2026 | 7.49 | 7.63 | 7.39 | 7.52 | 7.48 | 1.14% | 498,353 |
| May 1, 2026 | 7.54 | 7.57 | 7.40 | 7.44 | 7.40 | -0.73% | 650,417 |
| Apr 30, 2026 | 7.54 | 7.75 | 7.49 | 7.49 | 7.45 | -3.17% | 2,482,153 |
| Apr 29, 2026 | 7.76 | 7.90 | 7.72 | 7.74 | 7.70 | -1.21% | 701,504 |
| Apr 28, 2026 | 7.83 | 7.93 | 7.73 | 7.83 | 7.79 | 4.43% | 1,323,210 |
| Apr 27, 2026 | 7.46 | 7.57 | 7.43 | 7.50 | 7.46 | 0.99% | 1,076,915 |
| Apr 24, 2026 | 7.40 | 7.66 | 7.37 | 7.43 | 7.39 | -0.54% | 1,090,327 |
| Apr 23, 2026 | 7.43 | 7.50 | 7.31 | 7.47 | 7.43 | 0.67% | 1,175,421 |
| Apr 22, 2026 | 7.71 | 7.76 | 7.41 | 7.42 | 7.38 | -5.21% | 1,247,440 |
| Apr 21, 2026 | 7.87 | 7.96 | 7.78 | 7.82 | 7.79 | -0.60% | 367,949 |
| Apr 20, 2026 | 7.76 | 7.93 | 7.74 | 7.87 | 7.83 | 1.68% | 630,099 |
| Apr 17, 2026 | 7.84 | 7.86 | 7.73 | 7.74 | 7.70 | -1.90% | 547,060 |
| Apr 16, 2026 | 7.93 | 8.00 | 7.87 | 7.89 | 7.85 | -0.32% | 677,742 |
| Apr 15, 2026 | 8.06 | 8.16 | 7.91 | 7.92 | 7.88 | -4.34% | 1,927,804 |
| Apr 14, 2026 | 8.31 | 8.36 | 8.23 | 8.27 | 8.24 | -0.13% | 1,394,845 |
| Apr 13, 2026 | 8.52 | 8.52 | 8.27 | 8.29 | 8.25 | -2.07% | 1,089,715 |
| Apr 10, 2026 | 8.73 | 8.74 | 8.35 | 8.46 | 8.42 | -4.69% | 886,591 |
| Apr 9, 2026 | 8.93 | 8.96 | 8.79 | 8.88 | 8.83 | -1.37% | 555,093 |
| Apr 8, 2026 | 8.89 | 9.22 | 8.89 | 9.00 | 8.96 | -4.94% | 1,090,639 |
| Apr 7, 2026 | 9.68 | 9.85 | 9.45 | 9.47 | 9.42 | -6.27% | 2,158,339 |
| Apr 6, 2026 | 10.08 | 10.21 | 10.04 | 10.10 | 10.05 | 0.11% | 398,757 |
| Apr 2, 2026 | 10.42 | 10.49 | 10.08 | 10.09 | 10.04 | -0.17% | 310,381 |
| Apr 1, 2026 | 10.09 | 10.20 | 10.00 | 10.11 | 10.06 | -1.39% | 1,361,090 |
| Mar 31, 2026 | 10.63 | 10.71 | 10.22 | 10.25 | 10.20 | -5.38% | 2,332,696 |
| Mar 30, 2026 | 10.58 | 10.96 | 10.43 | 10.83 | 10.78 | 2.57% | 1,171,726 |
| Mar 27, 2026 | 10.38 | 10.63 | 10.36 | 10.56 | 10.51 | 2.74% | 1,207,618 |
| Mar 26, 2026 | 10.15 | 10.29 | 10.05 | 10.28 | 10.23 | 2.95% | 1,577,387 |
| Mar 25, 2026 | 9.83 | 10.05 | 9.82 | 9.99 | 9.94 | -0.20% | 1,953,295 |
| Mar 24, 2026 | 9.94 | 10.11 | 9.81 | 10.01 | 9.96 | 1.26% | 655,382 |
| Mar 23, 2026 | 10.15 | 10.17 | 9.80 | 9.94 | 9.83 | -4.01% | 3,206,617 |
| Mar 20, 2026 | 10.06 | 10.36 | 10.01 | 10.36 | 10.25 | 3.20% | 2,291,585 |
| Mar 19, 2026 | 10.31 | 10.41 | 9.94 | 10.03 | 9.93 | -1.38% | 812,552 |
| Mar 18, 2026 | 10.03 | 10.18 | 9.88 | 10.18 | 10.07 | 1.66% | 679,478 |
| Mar 17, 2026 | 9.88 | 10.12 | 9.83 | 10.01 | 9.90 | 1.19% | 1,140,994 |
| Mar 16, 2026 | 9.87 | 10.03 | 9.76 | 9.89 | 9.79 | -0.83% | 796,506 |
| Mar 13, 2026 | 9.55 | 9.99 | 9.52 | 9.97 | 9.87 | 4.16% | 773,436 |
| Mar 12, 2026 | 9.55 | 9.68 | 9.48 | 9.58 | 9.47 | 1.66% | 453,303 |
| Mar 11, 2026 | 9.39 | 9.50 | 9.30 | 9.42 | 9.32 | 0.22% | 540,605 |
| Mar 10, 2026 | 9.23 | 9.43 | 9.12 | 9.40 | 9.30 | 0.95% | 1,455,939 |
| Mar 9, 2026 | 9.83 | 9.95 | 9.23 | 9.31 | 9.21 | -4.42% | 2,256,566 |
| Mar 6, 2026 | 9.83 | 9.85 | 9.37 | 9.74 | 9.64 | 0.65% | 3,027,114 |
| Mar 5, 2026 | 9.78 | 10.00 | 9.58 | 9.68 | 9.57 | -5.12% | 3,663,661 |
| Mar 4, 2026 | 10.23 | 10.35 | 10.01 | 10.20 | 10.09 | -0.85% | 1,415,494 |
| Mar 3, 2026 | 10.34 | 10.49 | 10.23 | 10.29 | 10.18 | 1.46% | 864,713 |
| Mar 2, 2026 | 10.44 | 10.49 | 10.10 | 10.14 | 10.03 | 0.36% | 436,181 |
| Feb 27, 2026 | 10.36 | 10.39 | 10.09 | 10.10 | 10.00 | 0.73% | 533,277 |
| Feb 26, 2026 | 9.88 | 10.43 | 9.88 | 10.03 | 9.92 | 3.30% | 1,610,416 |
| Feb 25, 2026 | 9.78 | 9.80 | 9.61 | 9.71 | 9.61 | -2.22% | 665,435 |
| Feb 24, 2026 | 10.02 | 10.24 | 9.84 | 9.93 | 9.82 | 1.64% | 813,527 |
| Feb 23, 2026 | 9.73 | 9.92 | 9.55 | 9.77 | 9.67 | 0.51% | 415,048 |
| Feb 20, 2026 | 9.73 | 9.80 | 9.49 | 9.72 | 9.62 | 0.62% | 785,033 |
| Feb 19, 2026 | 9.71 | 9.78 | 9.54 | 9.66 | 9.56 | -0.10% | 596,294 |
| Feb 18, 2026 | 9.80 | 9.85 | 9.55 | 9.67 | 9.57 | -0.31% | 635,821 |
| Feb 17, 2026 | 10.12 | 10.18 | 9.60 | 9.70 | 9.60 | -2.22% | 2,027,307 |
| Feb 13, 2026 | 9.79 | 9.95 | 9.66 | 9.92 | 9.81 | 1.85% | 968,681 |
| Feb 12, 2026 | 9.42 | 9.78 | 9.34 | 9.74 | 9.64 | 3.40% | 405,785 |
| Feb 11, 2026 | 9.36 | 9.68 | 9.33 | 9.42 | 9.32 | -0.84% | 630,006 |
| Feb 10, 2026 | 9.34 | 9.51 | 9.30 | 9.50 | 9.40 | 1.06% | 758,162 |
| Feb 9, 2026 | 9.76 | 9.76 | 9.14 | 9.40 | 9.30 | -3.19% | 798,437 |
| Feb 6, 2026 | 10.17 | 10.26 | 9.64 | 9.71 | 9.61 | -7.08% | 710,535 |
| Feb 5, 2026 | 10.38 | 10.59 | 9.92 | 10.45 | 10.34 | -0.95% | 1,416,116 |
| Feb 4, 2026 | 10.20 | 10.94 | 10.19 | 10.55 | 10.44 | 3.94% | 1,591,802 |
| Feb 3, 2026 | 9.69 | 10.50 | 9.61 | 10.15 | 10.04 | 3.26% | 990,668 |