Defiance Daily Target 2x Long AVAV ETF (AVXX)
NASDAQ: AVXX · Real-Time Price · USD
5.43
-0.26 (-4.55%)
Mar 9, 2026, 3:42 PM EDT - Market open
AVXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.69 | 5.72 | 5.11 | 5.26 | - | -7.54% | 453,831 |
| Mar 6, 2026 | 5.02 | 5.99 | 4.92 | 5.69 | 5.69 | 7.75% | 1,422,702 |
| Mar 5, 2026 | 5.82 | 5.97 | 4.91 | 5.28 | 5.28 | -4.69% | 1,454,761 |
| Mar 4, 2026 | 5.41 | 5.76 | 5.31 | 5.54 | 5.54 | -1.42% | 1,137,217 |
| Mar 3, 2026 | 5.01 | 6.04 | 4.86 | 5.62 | 5.62 | 18.57% | 3,649,371 |
| Mar 2, 2026 | 9.15 | 10.21 | 4.10 | 4.74 | 4.74 | -35.07% | 7,958,727 |
| Feb 27, 2026 | 7.26 | 7.31 | 6.75 | 7.30 | 7.30 | -5.68% | 191,940 |
| Feb 26, 2026 | 7.54 | 7.82 | 7.21 | 7.74 | 7.74 | 3.34% | 201,749 |
| Feb 25, 2026 | 8.03 | 8.04 | 7.44 | 7.49 | 7.49 | -5.43% | 295,236 |
| Feb 24, 2026 | 7.37 | 8.11 | 7.05 | 7.92 | 7.92 | 1.24% | 199,322 |
| Feb 23, 2026 | 7.66 | 8.18 | 7.55 | 7.82 | 7.82 | -3.18% | 216,553 |
| Feb 20, 2026 | 9.21 | 9.36 | 8.02 | 8.08 | 8.08 | -11.89% | 430,109 |
| Feb 19, 2026 | 8.48 | 9.45 | 8.20 | 9.17 | 9.17 | 11.29% | 652,884 |
| Feb 18, 2026 | 8.21 | 8.42 | 7.78 | 8.24 | 8.24 | 1.73% | 300,669 |
| Feb 17, 2026 | 7.61 | 8.25 | 7.47 | 8.10 | 8.10 | 15.71% | 458,581 |
| Feb 13, 2026 | 6.49 | 7.17 | 6.49 | 7.00 | 7.00 | 7.20% | 170,305 |
| Feb 12, 2026 | 7.12 | 7.15 | 6.43 | 6.53 | 6.53 | -5.91% | 212,138 |
| Feb 11, 2026 | 8.50 | 8.50 | 6.56 | 6.94 | 6.94 | -15.60% | 413,655 |
| Feb 10, 2026 | 8.98 | 9.10 | 8.15 | 8.22 | 8.22 | -8.43% | 217,926 |
| Feb 9, 2026 | 7.95 | 8.98 | 7.70 | 8.98 | 8.98 | 13.81% | 432,094 |
| Feb 6, 2026 | 7.32 | 7.99 | 7.08 | 7.89 | 7.89 | 17.18% | 276,274 |
| Feb 5, 2026 | 7.57 | 8.08 | 6.57 | 6.73 | 6.73 | -16.98% | 138,732 |
| Feb 4, 2026 | 10.02 | 10.17 | 7.26 | 8.11 | 8.11 | -18.75% | 211,026 |
| Feb 3, 2026 | 9.09 | 10.00 | 9.00 | 9.98 | 9.98 | 10.54% | 136,857 |
| Feb 2, 2026 | 9.11 | 9.41 | 8.71 | 9.03 | 9.03 | -5.45% | 97,287 |
| Jan 30, 2026 | 10.16 | 10.53 | 9.44 | 9.55 | 9.55 | -10.24% | 90,897 |
| Jan 29, 2026 | 11.41 | 11.69 | 10.30 | 10.64 | 10.64 | -9.38% | 129,831 |
| Jan 28, 2026 | 12.54 | 12.79 | 11.19 | 11.74 | 11.74 | -1.10% | 215,294 |
| Jan 27, 2026 | 11.52 | 12.01 | 11.12 | 11.87 | 11.87 | 3.49% | 126,715 |
| Jan 26, 2026 | 11.72 | 11.87 | 11.08 | 11.47 | 11.47 | -2.55% | 121,221 |
| Jan 23, 2026 | 12.30 | 12.35 | 11.12 | 11.77 | 11.77 | -2.89% | 117,660 |
| Jan 22, 2026 | 13.27 | 13.27 | 11.87 | 12.12 | 12.12 | -4.94% | 176,528 |
| Jan 21, 2026 | 14.99 | 14.99 | 11.28 | 12.75 | 12.75 | -7.61% | 780,689 |
| Jan 20, 2026 | 17.79 | 19.71 | 13.17 | 13.80 | 13.80 | -31.03% | 322,985 |
| Jan 16, 2026 | 18.78 | 21.50 | 18.78 | 20.01 | 20.01 | 7.40% | 135,832 |
| Jan 15, 2026 | 18.74 | 19.09 | 17.40 | 18.63 | 18.63 | -1.43% | 110,042 |
| Jan 14, 2026 | 16.54 | 19.04 | 15.66 | 18.90 | 18.90 | 9.19% | 159,723 |
| Jan 13, 2026 | 17.99 | 18.10 | 16.13 | 17.31 | 17.31 | -3.40% | 209,200 |
| Jan 12, 2026 | 17.82 | 18.30 | 17.18 | 17.92 | 17.92 | 2.52% | 156,363 |
| Jan 9, 2026 | 16.19 | 17.87 | 15.75 | 17.48 | 17.48 | 11.69% | 289,648 |
| Jan 8, 2026 | 16.07 | 17.82 | 14.84 | 15.65 | 15.65 | 17.02% | 498,284 |
| Jan 7, 2026 | 13.51 | 14.59 | 13.14 | 13.37 | 13.37 | 1.01% | 228,509 |
| Jan 6, 2026 | 11.86 | 13.34 | 11.76 | 13.24 | 13.24 | 12.92% | 244,357 |
| Jan 5, 2026 | 9.75 | 12.05 | 9.74 | 11.73 | 11.72 | 31.96% | 296,824 |
| Jan 2, 2026 | 8.42 | 8.95 | 8.00 | 8.89 | 8.89 | 11.65% | 68,070 |
| Dec 31, 2025 | 8.09 | 8.13 | 7.83 | 7.96 | 7.96 | -1.39% | 28,165 |
| Dec 30, 2025 | 8.24 | 8.39 | 8.01 | 8.07 | 8.07 | -5.05% | 58,512 |
| Dec 29, 2025 | 8.67 | 8.84 | 8.38 | 8.50 | 8.47 | -4.74% | 67,828 |
| Dec 26, 2025 | 9.32 | 9.32 | 8.73 | 8.92 | 8.89 | -4.75% | 55,919 |
| Dec 24, 2025 | 9.37 | 9.42 | 9.00 | 9.37 | 9.34 | 0.18% | 67,372 |
| Dec 23, 2025 | 8.85 | 9.54 | 8.74 | 9.35 | 9.32 | 3.66% | 175,673 |
| Dec 22, 2025 | 8.62 | 9.14 | 8.51 | 9.02 | 8.99 | 10.27% | 166,386 |
| Dec 19, 2025 | 7.50 | 8.25 | 7.50 | 8.18 | 8.15 | 9.36% | 67,270 |
| Dec 18, 2025 | 7.58 | 7.84 | 7.40 | 7.48 | 7.45 | 3.17% | 61,647 |
| Dec 17, 2025 | 7.72 | 7.99 | 7.16 | 7.25 | 7.23 | -4.86% | 51,603 |
| Dec 16, 2025 | 7.72 | 7.80 | 7.49 | 7.62 | 7.59 | -0.13% | 30,179 |
| Dec 15, 2025 | 8.16 | 8.19 | 7.41 | 7.63 | 7.60 | -4.27% | 62,102 |
| Dec 12, 2025 | 8.75 | 8.75 | 7.67 | 7.97 | 7.94 | -8.60% | 125,886 |
| Dec 11, 2025 | 8.34 | 8.90 | 8.00 | 8.72 | 8.69 | 4.56% | 133,282 |
| Dec 10, 2025 | 10.45 | 10.45 | 8.26 | 8.34 | 8.31 | -27.10% | 380,589 |
| Dec 9, 2025 | 11.88 | 12.15 | 11.08 | 11.44 | 11.40 | 0.62% | 310,872 |
| Dec 8, 2025 | 11.69 | 11.69 | 10.90 | 11.37 | 11.33 | 2.90% | 98,374 |
| Dec 5, 2025 | 12.07 | 12.07 | 10.70 | 11.05 | 11.01 | -6.24% | 72,281 |
| Dec 4, 2025 | 11.28 | 12.20 | 10.60 | 11.79 | 11.75 | 11.25% | 45,762 |
| Dec 3, 2025 | 10.00 | 10.60 | 9.93 | 10.59 | 10.56 | 5.10% | 10,959 |
| Dec 2, 2025 | 9.70 | 10.17 | 9.65 | 10.08 | 10.05 | 6.11% | 8,792 |
| Dec 1, 2025 | 10.59 | 10.64 | 9.50 | 9.50 | 9.47 | -15.78% | 16,016 |
| Nov 28, 2025 | 11.42 | 11.53 | 11.28 | 11.28 | 11.24 | -0.33% | 9,097 |
| Nov 26, 2025 | 11.58 | 11.59 | 10.95 | 11.32 | 11.28 | 0.08% | 8,688 |
| Nov 25, 2025 | 11.28 | 11.31 | 10.75 | 11.31 | 11.27 | 1.30% | 6,431 |
| Nov 24, 2025 | 10.96 | 11.58 | 10.96 | 11.16 | 11.13 | 3.29% | 6,701 |
| Nov 21, 2025 | 10.14 | 10.81 | 10.14 | 10.81 | 10.77 | -1.23% | 2,388 |
| Nov 20, 2025 | 12.58 | 12.58 | 10.94 | 10.94 | 10.91 | -4.84% | 5,256 |
| Nov 19, 2025 | 11.47 | 11.85 | 11.33 | 11.50 | 11.46 | -0.51% | 2,342 |
| Nov 18, 2025 | 12.08 | 12.08 | 11.19 | 11.56 | 11.52 | -1.81% | 773 |
| Nov 17, 2025 | 12.37 | 12.43 | 11.69 | 11.77 | 11.73 | -4.89% | 2,145 |
| Nov 14, 2025 | 12.36 | 12.90 | 12.27 | 12.38 | 12.33 | -3.20% | 4,543 |
| Nov 13, 2025 | 15.00 | 15.00 | 12.78 | 12.78 | 12.74 | -17.14% | 7,141 |
| Nov 12, 2025 | 16.30 | 16.30 | 15.13 | 15.43 | 15.38 | -2.98% | 7,794 |
| Nov 11, 2025 | 15.72 | 16.00 | 15.56 | 15.90 | 15.85 | -3.71% | 1,329 |
| Nov 10, 2025 | 16.92 | 17.13 | 15.71 | 16.52 | 16.46 | 2.52% | 3,816 |
| Nov 7, 2025 | 15.21 | 16.44 | 14.26 | 16.11 | 16.06 | 0.49% | 14,752 |
| Nov 6, 2025 | 17.27 | 17.27 | 15.75 | 16.03 | 15.98 | -12.76% | 4,117 |
| Nov 5, 2025 | 19.00 | 19.40 | 18.38 | 18.38 | 18.31 | -8.11% | 3,103 |
| Nov 4, 2025 | 19.16 | 20.00 | 19.16 | 20.00 | 19.93 | -1.38% | 2,449 |
| Nov 3, 2025 | 20.35 | 20.93 | 20.28 | 20.28 | 20.21 | -0.88% | 4,898 |
| Oct 31, 2025 | 20.80 | 20.83 | 19.43 | 20.45 | 20.38 | 1.98% | 3,579 |
| Oct 30, 2025 | 20.82 | 20.99 | 19.84 | 20.06 | 19.99 | -7.85% | 7,854 |
| Oct 29, 2025 | 21.93 | 23.34 | 21.65 | 21.77 | 21.69 | 0.28% | 45,315 |
| Oct 28, 2025 | 22.55 | 24.58 | 21.64 | 21.71 | 21.63 | -0.20% | 20,325 |
| Oct 27, 2025 | 23.51 | 23.65 | 21.43 | 21.75 | 21.68 | 0.72% | 15,863 |