Direxion Daily AVGO Bear 1X Shares (AVS)
NASDAQ: AVS · Real-Time Price · USD
8.65
-0.20 (-2.26%)
At close: Dec 5, 2025, 4:00 PM EST
8.65
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:58 PM EST
AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.76 | 8.76 | 8.58 | 8.67 | - | -2.03% | 587,370 |
| Dec 4, 2025 | 8.88 | 8.97 | 8.80 | 8.85 | 8.85 | -0.11% | 609,998 |
| Dec 3, 2025 | 8.88 | 9.09 | 8.84 | 8.86 | 8.86 | 0.23% | 733,802 |
| Dec 2, 2025 | 8.70 | 8.88 | 8.58 | 8.84 | 8.84 | 1.14% | 615,466 |
| Dec 1, 2025 | 8.56 | 8.76 | 8.56 | 8.74 | 8.74 | 4.17% | 1,074,671 |
| Nov 28, 2025 | 8.47 | 8.52 | 8.39 | 8.39 | 8.39 | -1.29% | 735,411 |
| Nov 26, 2025 | 8.78 | 8.82 | 8.45 | 8.50 | 8.50 | -3.19% | 1,924,414 |
| Nov 25, 2025 | 8.80 | 9.10 | 8.72 | 8.78 | 8.78 | -1.90% | 1,774,916 |
| Nov 24, 2025 | 9.83 | 9.83 | 8.88 | 8.95 | 8.95 | -11.12% | 2,024,197 |
| Nov 21, 2025 | 9.96 | 10.30 | 9.84 | 10.07 | 10.07 | 2.13% | 1,685,528 |
| Nov 20, 2025 | 9.34 | 9.92 | 9.08 | 9.86 | 9.86 | 2.07% | 1,468,017 |
| Nov 19, 2025 | 10.08 | 10.15 | 9.52 | 9.66 | 9.66 | -3.98% | 1,028,640 |
| Nov 18, 2025 | 10.01 | 10.22 | 9.87 | 10.06 | 10.06 | 0.27% | 607,037 |
| Nov 17, 2025 | 10.09 | 10.15 | 9.74 | 10.03 | 10.03 | 0.23% | 309,951 |
| Nov 14, 2025 | 10.35 | 10.41 | 9.96 | 10.01 | 10.01 | -0.69% | 533,607 |
| Nov 13, 2025 | 9.78 | 10.24 | 9.73 | 10.08 | 10.08 | 4.21% | 1,421,735 |
| Nov 12, 2025 | 9.60 | 9.76 | 9.60 | 9.67 | 9.67 | -0.89% | 445,033 |
| Nov 11, 2025 | 9.57 | 9.81 | 9.50 | 9.76 | 9.76 | 1.86% | 510,236 |
| Nov 10, 2025 | 9.58 | 9.68 | 9.55 | 9.58 | 9.58 | -2.62% | 470,147 |
| Nov 7, 2025 | 9.72 | 10.16 | 9.71 | 9.84 | 9.84 | 1.83% | 1,221,703 |
| Nov 6, 2025 | 9.56 | 9.74 | 9.46 | 9.66 | 9.66 | 0.92% | 445,589 |
| Nov 5, 2025 | 9.78 | 9.82 | 9.41 | 9.58 | 9.58 | -1.90% | 406,489 |
| Nov 4, 2025 | 9.60 | 9.79 | 9.33 | 9.76 | 9.76 | 2.85% | 501,229 |
| Nov 3, 2025 | 9.25 | 9.50 | 9.18 | 9.49 | 9.49 | 2.04% | 269,941 |
| Oct 31, 2025 | 9.10 | 9.40 | 9.08 | 9.30 | 9.30 | 1.86% | 346,752 |
| Oct 30, 2025 | 8.93 | 9.28 | 8.92 | 9.13 | 9.13 | 2.35% | 718,394 |
| Oct 29, 2025 | 9.24 | 9.24 | 8.91 | 8.92 | 8.92 | -3.36% | 503,919 |
| Oct 28, 2025 | 9.51 | 9.51 | 9.21 | 9.23 | 9.23 | -2.94% | 522,986 |
| Oct 27, 2025 | 9.53 | 9.71 | 9.51 | 9.51 | 9.51 | -2.26% | 208,968 |
| Oct 24, 2025 | 9.79 | 9.82 | 9.62 | 9.73 | 9.73 | -2.80% | 249,966 |
| Oct 23, 2025 | 10.13 | 10.13 | 9.95 | 10.01 | 10.01 | -1.18% | 160,644 |
| Oct 22, 2025 | 9.94 | 10.27 | 9.92 | 10.13 | 10.13 | 0.80% | 338,182 |
| Oct 21, 2025 | 9.85 | 10.10 | 9.83 | 10.05 | 10.05 | 1.82% | 212,976 |
| Oct 20, 2025 | 9.73 | 9.91 | 9.69 | 9.87 | 9.87 | 0.10% | 190,564 |
| Oct 17, 2025 | 9.88 | 10.10 | 9.84 | 9.86 | 9.86 | 1.34% | 349,166 |
| Oct 16, 2025 | 9.66 | 9.85 | 9.49 | 9.73 | 9.73 | -0.82% | 483,627 |
| Oct 15, 2025 | 9.72 | 9.92 | 9.58 | 9.81 | 9.81 | -2.00% | 332,107 |
| Oct 14, 2025 | 9.88 | 10.13 | 9.84 | 10.01 | 10.01 | 3.41% | 542,922 |
| Oct 13, 2025 | 9.81 | 10.11 | 9.60 | 9.68 | 9.68 | -9.87% | 2,288,898 |
| Oct 10, 2025 | 10.14 | 10.75 | 9.95 | 10.74 | 10.74 | 6.02% | 554,483 |
| Oct 9, 2025 | 10.10 | 10.25 | 10.07 | 10.13 | 10.13 | 0.30% | 217,498 |
| Oct 8, 2025 | 10.45 | 10.50 | 10.09 | 10.10 | 10.10 | -2.79% | 364,612 |
| Oct 7, 2025 | 10.38 | 10.69 | 10.34 | 10.39 | 10.39 | -0.19% | 254,221 |
| Oct 6, 2025 | 10.42 | 10.44 | 10.16 | 10.41 | 10.41 | 0.87% | 432,796 |
| Oct 3, 2025 | 10.20 | 10.40 | 10.14 | 10.32 | 10.32 | -0.05% | 266,534 |
| Oct 2, 2025 | 10.05 | 10.42 | 10.03 | 10.33 | 10.33 | -1.34% | 353,099 |
| Oct 1, 2025 | 10.68 | 10.75 | 10.33 | 10.47 | 10.47 | -1.13% | 232,192 |
| Sep 30, 2025 | 10.59 | 10.75 | 10.56 | 10.59 | 10.59 | -0.60% | 185,906 |
| Sep 29, 2025 | 10.36 | 10.65 | 10.25 | 10.65 | 10.65 | 1.90% | 245,873 |
| Sep 26, 2025 | 10.33 | 10.56 | 10.31 | 10.45 | 10.45 | 0.67% | 161,021 |