Skip to main content
Defiance Daily Target 2x Long AVAV ETF (AVXX)
NASDAQ: AVXX · Real-Time Price · USD
11.06
-0.51 (-4.44%)
At close: Apr 28, 2026, 4:00 PM EDT
11.06
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

AVXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.1311.1310.3410.46--9.59%68,835
Apr 27, 202611.6212.0511.2511.5711.57-0.34%56,466
Apr 24, 202612.3512.4611.4811.6111.61-5.99%87,418
Apr 23, 202613.0913.1311.6512.3512.35-7.49%178,103
Apr 22, 202614.2014.4012.8013.3513.35-0.15%334,481
Apr 21, 202612.4314.7612.2813.3713.3713.31%499,367
Apr 20, 202610.9411.8910.8911.8011.805.93%123,249
Apr 17, 202612.8913.2410.5011.1411.14-10.48%319,631
Apr 16, 202612.6413.0511.9312.4412.443.61%211,581
Apr 15, 202611.8812.1911.5412.0112.013.62%140,592
Apr 14, 202612.0512.3911.3111.5911.590.65%113,865
Apr 13, 20269.6611.579.6511.5211.5216.02%172,628
Apr 10, 20269.8310.179.399.939.931.48%76,724
Apr 9, 202610.5010.569.529.789.78-8.94%124,365
Apr 8, 202611.6811.9210.4610.7410.740.09%83,740
Apr 7, 202610.7210.7710.1610.7310.73-3.03%59,068
Apr 6, 202610.8111.2810.7111.0711.065.42%54,973
Apr 2, 20269.8110.729.6410.5010.500.52%53,404
Apr 1, 202611.1011.3510.3910.4410.440.45%52,298
Mar 31, 202610.0010.559.7410.4010.406.88%63,256
Mar 30, 202610.7110.719.579.739.73-8.23%77,147
Mar 27, 202611.7811.7810.5510.6010.60-12.77%89,416
Mar 26, 202612.1012.5311.8012.1512.15-2.72%69,056
Mar 25, 202612.5413.0312.3712.4912.492.97%132,008
Mar 24, 202613.0113.2611.9412.1312.13-10.35%181,854
Mar 23, 202612.6914.0012.2113.5313.539.20%126,782
Mar 20, 202613.6813.9211.8112.3912.39-12.68%258,455
Mar 19, 202613.9814.5513.3814.1914.19-4.83%190,056
Mar 18, 202615.5115.6914.6714.9114.91-5.69%218,565
Mar 17, 202614.5415.8714.2215.8115.8110.25%294,690
Mar 16, 202614.4914.8513.6814.3414.344.14%246,235
Mar 13, 202614.7315.4513.6813.7713.77-3.97%256,059
Mar 12, 202614.4615.3913.5614.3414.343.46%598,009
Mar 11, 202613.4114.6712.8113.8613.86-13.81%1,249,291
Mar 10, 202616.1116.8915.8116.0816.08-3.77%682,650
Mar 9, 202617.0717.1615.1816.7116.71-2.09%341,820
Mar 6, 202615.0617.9814.7617.0717.077.75%474,233
Mar 5, 202617.4617.9114.7315.8415.84-4.69%484,920
Mar 4, 202616.2317.2715.9316.6216.62-1.42%379,072
Mar 3, 202615.0318.1214.5816.8616.8618.57%1,216,456
Mar 2, 202627.4530.6312.2914.2214.22-35.07%2,652,908
Feb 27, 202621.7821.9320.2521.9021.90-5.68%63,979
Feb 26, 202622.6223.4621.6223.2223.223.34%67,249
Feb 25, 202624.0924.1222.3222.4722.47-5.43%98,411
Feb 24, 202622.1124.3321.1523.7623.761.24%66,440
Feb 23, 202622.9824.5422.6523.4723.47-3.18%72,184
Feb 20, 202627.6328.0724.0624.2424.24-11.89%143,369
Feb 19, 202625.4428.3524.6027.5127.5111.29%217,627
Feb 18, 202624.6325.2523.3424.7224.721.73%100,222
Feb 17, 202622.8324.7522.4024.3024.3015.71%152,860
Feb 13, 202619.4721.5119.4721.0021.007.20%56,768
Feb 12, 202621.3621.4519.2919.5919.59-5.91%70,712
Feb 11, 202625.5025.5019.6820.8220.82-15.60%137,884
Feb 10, 202626.9427.3024.4524.6724.67-8.43%72,641
Feb 9, 202623.8526.9423.1026.9426.9413.81%144,031
Feb 6, 202621.9523.9721.2423.6723.6717.19%92,091
Feb 5, 202622.7124.2419.7120.2020.20-16.98%46,243
Feb 4, 202630.0630.5121.7824.3324.33-18.75%70,341
Feb 3, 202627.2730.0027.0029.9529.9410.54%45,618
Feb 2, 202627.3328.2326.1327.0927.09-5.45%32,428
Jan 30, 202630.4831.5928.3228.6528.65-10.24%30,298
Jan 29, 202634.2335.0730.9031.9231.92-9.38%43,276
Jan 28, 202637.6238.3833.5735.2235.22-1.10%71,764
Jan 27, 202634.5636.0333.3635.6135.613.49%42,238
Jan 26, 202635.1635.6233.2434.4134.41-2.55%40,406
Jan 23, 202636.9037.0633.3635.3135.31-2.89%39,219
Jan 22, 202639.8139.8135.6136.3636.36-4.94%58,842
Jan 21, 202644.9744.9733.8338.2538.25-7.61%260,229
Jan 20, 202653.3759.1339.5041.4041.40-31.03%107,661
Jan 16, 202656.3464.5056.3460.0360.037.40%45,277
Jan 15, 202656.2257.2752.2055.8955.89-1.43%36,680
Jan 14, 202649.6257.1246.9856.7056.709.19%53,240
Jan 13, 202653.9754.2948.3951.9351.93-3.40%69,733
Jan 12, 202653.4654.9051.5453.7653.762.52%52,120
Jan 9, 202648.5753.6147.2552.4452.4411.69%96,549
Jan 8, 202648.2153.4644.5246.9546.9517.02%166,094
Jan 7, 202640.5343.7739.4240.1240.121.02%76,169
Jan 6, 202635.5840.0235.2839.7239.7212.92%81,452
Jan 5, 202629.2536.1529.2335.1835.1731.96%98,941
Jan 2, 202625.2626.8524.0026.6626.6611.66%22,689
Dec 31, 202524.2724.3923.4923.8723.87-1.39%9,388
Dec 30, 202524.7225.1824.0324.2124.21-5.04%19,503
Dec 29, 202526.0126.5225.1425.5025.41-4.74%22,609
Dec 26, 202527.9627.9626.1926.7726.68-4.75%18,639
Dec 24, 202528.1128.2627.0028.1028.010.19%22,457
Dec 23, 202526.5528.6226.2228.0527.963.66%58,557
Dec 22, 202525.8627.4225.5327.0626.9710.27%55,461
Dec 19, 202522.5024.7522.5024.5424.469.36%22,423
Dec 18, 202522.7423.5222.2022.4422.363.17%20,548
Dec 17, 202523.1623.9721.4821.7521.68-4.86%17,200
Dec 16, 202523.1623.4022.4722.8622.78-0.13%10,059
Dec 15, 202524.4824.5722.2222.8922.81-4.27%20,700
Dec 12, 202526.2526.2523.0123.9123.83-8.60%41,961
Dec 11, 202525.0226.7024.0026.1626.074.56%44,427
Dec 10, 202531.3531.3524.7825.0224.94-27.10%126,862
Dec 9, 202535.6436.4533.2434.3234.200.62%103,623
Dec 8, 202535.0735.0732.7034.1134.002.90%32,791
Dec 5, 202536.2136.2132.1033.1533.04-6.25%24,093
Dec 4, 202533.8436.6131.8035.3635.2411.26%15,253
Dec 3, 202530.0031.8029.7931.7831.675.10%3,652