Direxion Daily Electric and Autonomous Vehicles Bull 2X Shares (EVAV)
28.62
+0.90 (3.26%)
Inactive · Last trade price
on Oct 23, 2025
EVAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 28.00 | 28.92 | 28.00 | 28.62 | 28.62 | 3.26% | 754 |
| Oct 22, 2025 | 29.06 | 29.06 | 27.05 | 27.72 | 27.72 | -6.96% | 3,556 |
| Oct 21, 2025 | 29.60 | 30.44 | 29.60 | 29.79 | 29.79 | -1.28% | 2,117 |
| Oct 20, 2025 | 29.22 | 30.18 | 29.12 | 30.18 | 30.18 | 5.24% | 2,518 |
| Oct 17, 2025 | 28.76 | 29.05 | 28.68 | 28.68 | 28.68 | -3.10% | 4,353 |
| Oct 16, 2025 | 31.03 | 31.03 | 29.23 | 29.59 | 29.59 | -6.47% | 3,173 |
| Oct 15, 2025 | 31.63 | 32.17 | 31.24 | 31.64 | 31.64 | 4.48% | 3,919 |
| Oct 14, 2025 | 28.95 | 31.07 | 28.95 | 30.28 | 30.28 | -1.35% | 5,524 |
| Oct 13, 2025 | 29.67 | 30.85 | 29.67 | 30.70 | 30.70 | 10.08% | 6,440 |
| Oct 10, 2025 | 31.81 | 32.26 | 27.89 | 27.89 | 27.89 | -12.03% | 6,284 |
| Oct 9, 2025 | 33.03 | 33.03 | 31.24 | 31.70 | 31.70 | -6.40% | 8,820 |
| Oct 8, 2025 | 33.10 | 33.89 | 33.03 | 33.87 | 33.87 | 4.96% | 6,225 |
| Oct 7, 2025 | 33.22 | 33.23 | 31.87 | 32.27 | 32.27 | -5.95% | 6,960 |
| Oct 6, 2025 | 34.68 | 35.00 | 34.30 | 34.31 | 34.31 | 1.04% | 3,826 |
| Oct 3, 2025 | 34.15 | 34.15 | 33.28 | 33.96 | 33.96 | -0.70% | 5,681 |
| Oct 2, 2025 | 34.69 | 34.73 | 33.89 | 34.20 | 34.20 | 0.45% | 5,084 |
| Oct 1, 2025 | 33.30 | 34.18 | 33.30 | 34.04 | 34.04 | 4.05% | 4,832 |
| Sep 30, 2025 | 32.93 | 33.29 | 32.48 | 32.72 | 32.72 | 0.50% | 3,407 |
| Sep 29, 2025 | 32.88 | 32.88 | 32.10 | 32.56 | 32.56 | 1.62% | 6,441 |
| Sep 26, 2025 | 32.35 | 32.35 | 31.09 | 32.04 | 32.04 | -1.22% | 3,402 |
| Sep 25, 2025 | 31.74 | 33.41 | 31.00 | 32.44 | 32.44 | 0.05% | 12,102 |
| Sep 24, 2025 | 32.65 | 33.07 | 32.30 | 32.42 | 32.42 | 2.29% | 9,861 |
| Sep 23, 2025 | 32.40 | 32.95 | 31.54 | 31.69 | 31.69 | -1.22% | 4,352 |
| Sep 22, 2025 | 31.91 | 32.22 | 31.48 | 32.09 | 32.00 | 0.36% | 12,050 |
| Sep 19, 2025 | 30.66 | 32.00 | 30.66 | 31.97 | 31.89 | 4.06% | 6,270 |
| Sep 18, 2025 | 30.13 | 30.81 | 29.82 | 30.72 | 30.64 | 1.82% | 3,852 |
| Sep 17, 2025 | 29.56 | 30.45 | 29.56 | 30.17 | 30.10 | 3.00% | 7,889 |
| Sep 16, 2025 | 28.14 | 29.29 | 28.14 | 29.29 | 29.22 | 3.88% | 7,619 |
| Sep 15, 2025 | 27.63 | 28.21 | 27.57 | 28.20 | 28.13 | 6.50% | 8,711 |
| Sep 12, 2025 | 26.13 | 26.56 | 25.87 | 26.48 | 26.41 | 1.34% | 8,747 |
| Sep 11, 2025 | 25.22 | 26.36 | 25.22 | 26.13 | 26.06 | 5.83% | 3,997 |
| Sep 10, 2025 | 25.50 | 25.50 | 24.69 | 24.69 | 24.63 | -5.85% | 16,116 |
| Sep 9, 2025 | 26.10 | 26.34 | 25.72 | 26.23 | 26.16 | 1.04% | 5,394 |
| Sep 8, 2025 | 25.63 | 26.01 | 25.50 | 25.95 | 25.89 | 3.24% | 9,360 |
| Sep 5, 2025 | 24.99 | 25.14 | 24.35 | 25.14 | 25.08 | 2.75% | 9,638 |
| Sep 4, 2025 | 24.08 | 24.47 | 23.88 | 24.47 | 24.40 | -1.70% | 5,287 |
| Sep 3, 2025 | 25.00 | 25.54 | 24.89 | 24.89 | 24.82 | -3.08% | 6,228 |
| Sep 2, 2025 | 25.08 | 25.74 | 24.73 | 25.68 | 25.61 | -2.00% | 16,845 |
| Aug 29, 2025 | 27.00 | 27.30 | 25.97 | 26.20 | 26.14 | -3.34% | 3,681 |
| Aug 28, 2025 | 26.83 | 27.36 | 26.58 | 27.11 | 27.04 | 0.35% | 4,297 |
| Aug 27, 2025 | 27.22 | 27.31 | 26.83 | 27.02 | 26.95 | -2.24% | 5,201 |
| Aug 26, 2025 | 26.72 | 27.73 | 26.72 | 27.64 | 27.56 | 4.81% | 7,576 |
| Aug 25, 2025 | 26.54 | 27.19 | 26.33 | 26.37 | 26.30 | -1.36% | 4,881 |
| Aug 22, 2025 | 25.22 | 26.84 | 25.19 | 26.73 | 26.66 | 9.23% | 10,176 |
| Aug 21, 2025 | 24.28 | 24.80 | 24.27 | 24.47 | 24.41 | 1.43% | 2,867 |
| Aug 20, 2025 | 24.36 | 24.36 | 23.38 | 24.13 | 24.07 | -2.87% | 3,944 |
| Aug 19, 2025 | 25.57 | 25.62 | 24.77 | 24.84 | 24.78 | -1.37% | 17,391 |
| Aug 18, 2025 | 24.86 | 25.35 | 24.83 | 25.19 | 25.12 | 2.13% | 5,836 |
| Aug 15, 2025 | 24.58 | 24.91 | 24.54 | 24.66 | 24.60 | 2.45% | 5,655 |
| Aug 14, 2025 | 24.15 | 24.15 | 23.45 | 24.07 | 24.01 | -4.03% | 6,109 |
| Aug 13, 2025 | 24.20 | 25.13 | 24.09 | 25.08 | 25.02 | 5.34% | 7,089 |
| Aug 12, 2025 | 23.35 | 23.95 | 22.82 | 23.81 | 23.75 | 1.53% | 8,495 |
| Aug 11, 2025 | 23.60 | 23.96 | 23.45 | 23.45 | 23.39 | 1.76% | 10,578 |
| Aug 8, 2025 | 22.88 | 23.21 | 22.84 | 23.05 | 22.99 | 0.93% | 4,199 |
| Aug 7, 2025 | 22.80 | 22.84 | 22.25 | 22.83 | 22.77 | 4.03% | 9,488 |
| Aug 6, 2025 | 22.22 | 22.22 | 21.89 | 21.95 | 21.89 | -2.04% | 4,892 |
| Aug 5, 2025 | 22.41 | 22.43 | 22.00 | 22.41 | 22.35 | 0.62% | 2,118 |
| Aug 4, 2025 | 22.10 | 22.28 | 21.88 | 22.27 | 22.21 | 2.66% | 2,405 |
| Aug 1, 2025 | 21.60 | 21.80 | 20.87 | 21.69 | 21.64 | -3.46% | 24,896 |
| Jul 31, 2025 | 22.50 | 22.76 | 22.47 | 22.47 | 22.41 | -0.19% | 2,054 |
| Jul 30, 2025 | 23.37 | 23.45 | 22.00 | 22.51 | 22.45 | -5.61% | 11,442 |
| Jul 29, 2025 | 25.94 | 25.94 | 23.75 | 23.85 | 23.79 | -9.94% | 40,295 |
| Jul 28, 2025 | 27.25 | 27.47 | 26.22 | 26.48 | 26.41 | -2.85% | 12,325 |
| Jul 25, 2025 | 27.64 | 27.64 | 26.81 | 27.26 | 27.19 | -0.06% | 3,133 |
| Jul 24, 2025 | 27.71 | 27.87 | 26.85 | 27.27 | 27.20 | -4.48% | 6,982 |
| Jul 23, 2025 | 28.99 | 28.99 | 28.00 | 28.55 | 28.48 | 0.73% | 6,950 |
| Jul 22, 2025 | 25.87 | 28.35 | 25.87 | 28.35 | 28.27 | 8.36% | 8,538 |
| Jul 21, 2025 | 28.18 | 28.18 | 26.16 | 26.16 | 26.09 | -5.32% | 7,652 |
| Jul 18, 2025 | 27.50 | 28.01 | 27.08 | 27.63 | 27.56 | 1.93% | 8,307 |
| Jul 17, 2025 | 25.37 | 27.53 | 25.37 | 27.11 | 27.04 | 12.10% | 16,499 |
| Jul 16, 2025 | 23.15 | 24.18 | 22.62 | 24.18 | 24.12 | 2.15% | 2,495 |
| Jul 15, 2025 | 23.54 | 24.03 | 23.52 | 23.67 | 23.61 | 3.25% | 8,527 |
| Jul 14, 2025 | 22.40 | 22.93 | 22.37 | 22.93 | 22.87 | 2.75% | 4,547 |
| Jul 11, 2025 | 22.11 | 22.87 | 22.11 | 22.31 | 22.26 | 0.59% | 3,359 |
| Jul 10, 2025 | 22.00 | 22.18 | 22.00 | 22.18 | 22.12 | 4.43% | 2,359 |
| Jul 9, 2025 | 21.59 | 21.59 | 21.16 | 21.24 | 21.19 | -1.09% | 1,866 |
| Jul 8, 2025 | 20.91 | 21.92 | 20.91 | 21.48 | 21.42 | 7.64% | 11,851 |
| Jul 7, 2025 | 20.16 | 20.46 | 19.70 | 19.95 | 19.90 | -5.13% | 3,701 |
| Jul 3, 2025 | 21.11 | 21.24 | 21.03 | 21.03 | 20.98 | 1.79% | 3,363 |
| Jul 2, 2025 | 20.20 | 20.75 | 20.19 | 20.66 | 20.61 | 2.27% | 5,851 |
| Jul 1, 2025 | 19.79 | 20.68 | 19.48 | 20.20 | 20.15 | -2.79% | 21,716 |
| Jun 30, 2025 | 21.08 | 21.09 | 20.56 | 20.78 | 20.73 | -1.81% | 3,491 |
| Jun 27, 2025 | 22.13 | 22.13 | 20.40 | 21.16 | 21.11 | -5.92% | 7,642 |
| Jun 26, 2025 | 20.39 | 22.70 | 20.25 | 22.50 | 22.44 | 8.54% | 13,584 |
| Jun 25, 2025 | 21.67 | 21.98 | 20.63 | 20.73 | 20.67 | 1.89% | 13,799 |
| Jun 24, 2025 | 19.55 | 20.45 | 19.39 | 20.34 | 20.29 | 7.76% | 17,672 |
| Jun 23, 2025 | 18.39 | 19.13 | 18.20 | 18.88 | 18.68 | 1.43% | 16,367 |
| Jun 20, 2025 | 19.28 | 19.28 | 18.57 | 18.61 | 18.42 | -4.11% | 15,334 |
| Jun 18, 2025 | 19.75 | 19.75 | 19.30 | 19.41 | 19.20 | 1.46% | 4,644 |
| Jun 17, 2025 | 19.94 | 20.13 | 19.01 | 19.13 | 18.93 | -4.98% | 3,986 |
| Jun 16, 2025 | 20.12 | 20.64 | 20.12 | 20.13 | 19.92 | 3.71% | 9,281 |
| Jun 13, 2025 | 20.00 | 20.00 | 19.22 | 19.41 | 19.21 | -6.10% | 17,789 |
| Jun 12, 2025 | 20.49 | 21.18 | 20.49 | 20.67 | 20.46 | -2.43% | 3,973 |
| Jun 11, 2025 | 21.38 | 21.57 | 20.88 | 21.19 | 20.96 | 1.28% | 5,343 |
| Jun 10, 2025 | 20.77 | 21.03 | 20.71 | 20.92 | 20.70 | 0.73% | 4,298 |
| Jun 9, 2025 | 20.11 | 20.92 | 20.03 | 20.77 | 20.55 | 4.44% | 26,922 |
| Jun 6, 2025 | 19.58 | 19.96 | 19.31 | 19.88 | 19.68 | 3.46% | 5,914 |
| Jun 5, 2025 | 19.59 | 20.25 | 18.57 | 19.22 | 19.02 | -5.51% | 15,990 |
| Jun 4, 2025 | 19.93 | 20.62 | 19.71 | 20.34 | 20.13 | -0.45% | 26,958 |
| Jun 3, 2025 | 20.76 | 20.93 | 20.43 | 20.43 | 20.22 | -2.55% | 4,619 |