Defiance Daily Target 2x Long AVAV ETF (AVXX)
NASDAQ: AVXX · Real-Time Price · USD
4.950
+0.120 (2.48%)
Jun 26, 2026, 4:00 PM EDT - Market closed
AVXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.78 | 5.28 | 4.76 | 4.95 | 4.95 | 2.48% | 336,605 |
| Jun 25, 2026 | 5.17 | 5.17 | 4.73 | 4.83 | 4.83 | -7.82% | 182,328 |
| Jun 24, 2026 | 5.74 | 5.74 | 5.22 | 5.24 | 5.24 | -9.19% | 167,674 |
| Jun 23, 2026 | 5.66 | 6.00 | 5.66 | 5.77 | 5.77 | -3.19% | 166,064 |
| Jun 22, 2026 | 6.80 | 7.06 | 5.87 | 5.96 | 5.96 | -21.27% | 576,756 |
| Jun 18, 2026 | 7.75 | 7.82 | 7.08 | 7.57 | 7.57 | 2.30% | 146,190 |
| Jun 17, 2026 | 7.26 | 7.85 | 7.25 | 7.40 | 7.40 | 0.41% | 169,580 |
| Jun 16, 2026 | 7.85 | 7.85 | 7.17 | 7.37 | 7.37 | -6.23% | 146,372 |
| Jun 15, 2026 | 8.18 | 8.20 | 7.64 | 7.86 | 7.86 | 1.68% | 252,734 |
| Jun 12, 2026 | 9.00 | 9.00 | 7.71 | 7.73 | 7.73 | -14.30% | 182,197 |
| Jun 11, 2026 | 8.18 | 9.10 | 7.93 | 9.02 | 9.02 | 11.50% | 133,255 |
| Jun 10, 2026 | 8.06 | 8.51 | 7.97 | 8.09 | 8.09 | -3.58% | 209,234 |
| Jun 9, 2026 | 9.08 | 9.40 | 7.64 | 8.39 | 8.39 | -8.91% | 185,025 |
| Jun 8, 2026 | 9.60 | 9.71 | 9.14 | 9.21 | 9.21 | -0.96% | 145,622 |
| Jun 5, 2026 | 10.88 | 10.96 | 8.78 | 9.30 | 9.30 | -18.49% | 359,787 |
| Jun 4, 2026 | 9.80 | 11.54 | 9.80 | 11.41 | 11.41 | 12.75% | 497,962 |
| Jun 3, 2026 | 11.21 | 11.23 | 9.82 | 10.12 | 10.12 | -12.00% | 366,021 |
| Jun 2, 2026 | 11.36 | 11.58 | 10.69 | 11.50 | 11.50 | -0.52% | 383,273 |
| Jun 1, 2026 | 11.47 | 12.07 | 10.88 | 11.56 | 11.56 | -3.02% | 603,375 |
| May 29, 2026 | 13.00 | 13.00 | 10.61 | 11.92 | 11.92 | -6.73% | 1,516,494 |
| May 28, 2026 | 11.32 | 13.12 | 10.81 | 12.78 | 12.78 | 35.96% | 1,823,830 |
| May 27, 2026 | 9.50 | 9.68 | 8.74 | 9.40 | 9.40 | -0.63% | 319,369 |
| May 26, 2026 | 9.35 | 9.98 | 8.83 | 9.46 | 9.46 | 9.04% | 843,141 |
| May 22, 2026 | 7.84 | 8.73 | 7.84 | 8.68 | 8.68 | 14.30% | 329,821 |
| May 21, 2026 | 7.56 | 7.82 | 7.27 | 7.59 | 7.59 | -1.17% | 158,817 |
| May 20, 2026 | 7.53 | 7.78 | 7.13 | 7.68 | 7.68 | 3.78% | 161,216 |
| May 19, 2026 | 7.45 | 7.52 | 7.10 | 7.40 | 7.40 | -1.46% | 140,777 |
| May 18, 2026 | 7.19 | 7.74 | 7.19 | 7.51 | 7.51 | 4.60% | 137,233 |
| May 15, 2026 | 7.50 | 7.62 | 7.13 | 7.18 | 7.18 | -9.57% | 365,187 |
| May 14, 2026 | 7.50 | 8.07 | 7.44 | 7.94 | 7.94 | 5.03% | 227,310 |
| May 13, 2026 | 8.17 | 8.17 | 7.10 | 7.56 | 7.56 | -9.24% | 465,266 |
| May 12, 2026 | 8.13 | 8.75 | 7.90 | 8.33 | 8.33 | 2.84% | 344,233 |
| May 11, 2026 | 8.00 | 8.24 | 7.31 | 8.10 | 8.10 | -2.29% | 279,536 |
| May 8, 2026 | 8.20 | 8.40 | 7.94 | 8.29 | 8.29 | -0.12% | 169,945 |
| May 7, 2026 | 8.90 | 8.90 | 8.01 | 8.30 | 8.30 | -6.85% | 364,331 |
| May 6, 2026 | 8.16 | 9.21 | 8.15 | 8.91 | 8.91 | 8.66% | 378,252 |
| May 5, 2026 | 9.79 | 9.87 | 8.15 | 8.20 | 8.20 | -14.78% | 437,360 |
| May 4, 2026 | 10.11 | 10.11 | 9.39 | 9.62 | 9.62 | -5.18% | 194,121 |
| May 1, 2026 | 11.48 | 11.48 | 10.01 | 10.15 | 10.15 | -9.72% | 209,538 |
| Apr 30, 2026 | 10.45 | 11.31 | 10.16 | 11.24 | 11.24 | 11.98% | 89,297 |
| Apr 29, 2026 | 10.90 | 10.90 | 9.83 | 10.04 | 10.04 | -9.21% | 96,051 |
| Apr 28, 2026 | 11.13 | 11.13 | 10.34 | 11.06 | 11.06 | -4.44% | 94,429 |
| Apr 27, 2026 | 11.62 | 12.05 | 11.25 | 11.57 | 11.57 | -0.34% | 58,430 |
| Apr 24, 2026 | 12.35 | 12.46 | 11.48 | 11.61 | 11.61 | -5.99% | 88,575 |
| Apr 23, 2026 | 13.09 | 13.13 | 11.65 | 12.35 | 12.35 | -7.49% | 179,216 |
| Apr 22, 2026 | 14.20 | 14.40 | 12.80 | 13.35 | 13.35 | -0.15% | 339,835 |
| Apr 21, 2026 | 12.43 | 14.76 | 12.28 | 13.37 | 13.37 | 13.31% | 509,655 |
| Apr 20, 2026 | 10.94 | 11.89 | 10.89 | 11.80 | 11.80 | 5.94% | 124,490 |
| Apr 17, 2026 | 12.89 | 13.24 | 10.50 | 11.14 | 11.14 | -10.48% | 319,631 |
| Apr 16, 2026 | 12.64 | 13.05 | 11.93 | 12.44 | 12.44 | 3.62% | 211,581 |
| Apr 15, 2026 | 11.88 | 12.19 | 11.54 | 12.01 | 12.01 | 3.61% | 140,592 |
| Apr 14, 2026 | 12.05 | 12.39 | 11.31 | 11.59 | 11.59 | 0.65% | 113,865 |
| Apr 13, 2026 | 9.66 | 11.57 | 9.65 | 11.52 | 11.52 | 16.02% | 172,628 |
| Apr 10, 2026 | 9.83 | 10.17 | 9.39 | 9.93 | 9.93 | 1.48% | 76,724 |
| Apr 9, 2026 | 10.50 | 10.56 | 9.52 | 9.78 | 9.78 | -8.94% | 124,365 |
| Apr 8, 2026 | 11.68 | 11.92 | 10.46 | 10.74 | 10.74 | 0.09% | 83,740 |
| Apr 7, 2026 | 10.72 | 10.77 | 10.16 | 10.73 | 10.73 | -3.02% | 59,068 |
| Apr 6, 2026 | 10.81 | 11.28 | 10.71 | 11.07 | 11.06 | 5.42% | 54,973 |
| Apr 2, 2026 | 9.81 | 10.72 | 9.64 | 10.50 | 10.50 | 0.52% | 53,404 |
| Apr 1, 2026 | 11.10 | 11.35 | 10.39 | 10.44 | 10.44 | 0.45% | 52,298 |
| Mar 31, 2026 | 10.00 | 10.55 | 9.74 | 10.40 | 10.40 | 6.87% | 63,256 |
| Mar 30, 2026 | 10.71 | 10.71 | 9.57 | 9.73 | 9.73 | -8.23% | 77,147 |
| Mar 27, 2026 | 11.78 | 11.78 | 10.55 | 10.60 | 10.60 | -12.77% | 89,416 |
| Mar 26, 2026 | 12.10 | 12.53 | 11.80 | 12.15 | 12.15 | -2.72% | 69,056 |
| Mar 25, 2026 | 12.54 | 13.03 | 12.37 | 12.49 | 12.49 | 2.97% | 132,008 |
| Mar 24, 2026 | 13.01 | 13.26 | 11.94 | 12.13 | 12.13 | -10.35% | 181,854 |
| Mar 23, 2026 | 12.69 | 14.00 | 12.21 | 13.53 | 13.53 | 9.20% | 126,782 |
| Mar 20, 2026 | 13.68 | 13.92 | 11.81 | 12.39 | 12.39 | -12.68% | 258,455 |
| Mar 19, 2026 | 13.98 | 14.55 | 13.38 | 14.19 | 14.19 | -4.83% | 190,056 |
| Mar 18, 2026 | 15.51 | 15.69 | 14.67 | 14.91 | 14.91 | -5.69% | 218,565 |
| Mar 17, 2026 | 14.54 | 15.87 | 14.22 | 15.81 | 15.81 | 10.25% | 294,690 |
| Mar 16, 2026 | 14.49 | 14.85 | 13.68 | 14.34 | 14.34 | 4.14% | 246,235 |
| Mar 13, 2026 | 14.73 | 15.45 | 13.68 | 13.77 | 13.77 | -3.97% | 256,059 |
| Mar 12, 2026 | 14.46 | 15.39 | 13.56 | 14.34 | 14.34 | 3.46% | 598,009 |
| Mar 11, 2026 | 13.41 | 14.67 | 12.81 | 13.86 | 13.86 | -13.81% | 1,249,291 |
| Mar 10, 2026 | 16.11 | 16.89 | 15.81 | 16.08 | 16.08 | -3.77% | 682,650 |
| Mar 9, 2026 | 17.07 | 17.16 | 15.18 | 16.71 | 16.71 | -2.09% | 341,820 |
| Mar 6, 2026 | 15.06 | 17.98 | 14.76 | 17.07 | 17.07 | 7.74% | 474,233 |
| Mar 5, 2026 | 17.46 | 17.91 | 14.73 | 15.84 | 15.84 | -4.69% | 484,920 |
| Mar 4, 2026 | 16.23 | 17.27 | 15.93 | 16.62 | 16.62 | -1.42% | 379,072 |
| Mar 3, 2026 | 15.03 | 18.12 | 14.58 | 16.86 | 16.86 | 18.57% | 1,216,456 |
| Mar 2, 2026 | 27.45 | 30.63 | 12.29 | 14.22 | 14.22 | -35.07% | 2,652,908 |
| Feb 27, 2026 | 21.78 | 21.93 | 20.25 | 21.90 | 21.90 | -5.68% | 63,979 |
| Feb 26, 2026 | 22.62 | 23.46 | 21.62 | 23.22 | 23.22 | 3.34% | 67,249 |
| Feb 25, 2026 | 24.09 | 24.12 | 22.32 | 22.47 | 22.47 | -5.43% | 98,411 |
| Feb 24, 2026 | 22.11 | 24.33 | 21.15 | 23.76 | 23.76 | 1.24% | 66,440 |
| Feb 23, 2026 | 22.98 | 24.54 | 22.65 | 23.47 | 23.47 | -3.18% | 72,184 |
| Feb 20, 2026 | 27.63 | 28.07 | 24.06 | 24.24 | 24.24 | -11.89% | 143,369 |
| Feb 19, 2026 | 25.44 | 28.35 | 24.60 | 27.51 | 27.51 | 11.29% | 217,627 |
| Feb 18, 2026 | 24.63 | 25.25 | 23.34 | 24.72 | 24.72 | 1.73% | 100,222 |
| Feb 17, 2026 | 22.83 | 24.75 | 22.40 | 24.30 | 24.30 | 15.71% | 152,860 |
| Feb 13, 2026 | 19.47 | 21.51 | 19.47 | 21.00 | 21.00 | 7.20% | 56,768 |
| Feb 12, 2026 | 21.36 | 21.45 | 19.29 | 19.59 | 19.59 | -5.91% | 70,712 |
| Feb 11, 2026 | 25.50 | 25.50 | 19.68 | 20.82 | 20.82 | -15.59% | 137,884 |
| Feb 10, 2026 | 26.94 | 27.30 | 24.45 | 24.67 | 24.67 | -8.44% | 72,641 |
| Feb 9, 2026 | 23.85 | 26.94 | 23.10 | 26.94 | 26.94 | 13.81% | 144,031 |
| Feb 6, 2026 | 21.95 | 23.97 | 21.24 | 23.67 | 23.67 | 17.19% | 92,091 |
| Feb 5, 2026 | 22.71 | 24.24 | 19.71 | 20.20 | 20.20 | -16.98% | 46,243 |
| Feb 4, 2026 | 30.06 | 30.51 | 21.78 | 24.33 | 24.33 | -18.75% | 70,341 |
| Feb 3, 2026 | 27.27 | 30.00 | 27.00 | 29.95 | 29.94 | 10.54% | 45,618 |