Skip to main content
IC
Direxion Daily AVGO Bear 1X Shares (AVS)
NASDAQ: AVS · Real-Time Price · USD
16.38
-1.08 (-6.19%)
At close: May 12, 2025, 4:00 PM
16.29
-0.09 (-0.55%)
After-hours: May 12, 2025, 7:46 PM EDT

AVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202516.5516.7716.3316.3816.38-6.18%20,710
May 9, 202517.3617.5917.3217.4617.46-0.23%12,631
May 8, 202517.5017.7717.2217.5017.50-1.41%24,547
May 7, 202518.2318.2717.7017.7517.75-2.26%71,134
May 6, 202518.4918.5218.0218.1618.160.33%14,471
May 5, 202518.1718.1717.9018.1018.101.46%31,760
May 2, 202517.8417.9817.7017.8417.84-3.20%16,267
May 1, 202518.3918.5118.0418.4318.43-2.44%51,056
Apr 30, 202519.5619.7018.8718.8918.89-0.68%71,680
Apr 29, 202518.9819.0518.8419.0219.020.74%57,183
Apr 28, 202519.0519.3118.8518.8818.88-0.05%30,421
Apr 25, 202519.3719.3718.8218.8918.89-2.22%71,737
Apr 24, 202520.1420.1419.2719.3219.32-6.50%35,856
Apr 23, 202520.3820.6620.2120.6620.66-4.26%18,229
Apr 22, 202522.0622.1021.5321.5821.58-1.82%53,754
Apr 21, 202521.8522.5421.8521.9821.982.85%29,685
Apr 17, 202520.8521.5020.8121.3721.371.91%54,776
Apr 16, 202521.3821.7520.9020.9720.972.69%21,429
Apr 15, 202520.2620.5120.0920.4220.42-0.58%17,796
Apr 14, 202519.7220.7919.7020.5420.542.24%85,012
Apr 11, 202521.2221.2220.0920.0920.09-5.46%34,297
Apr 10, 202520.9221.7320.8421.2521.256.52%83,791
Apr 9, 202523.8724.1619.7819.9519.95-18.27%146,212
Apr 8, 202522.5724.9122.3524.4124.41-1.25%147,991
Apr 7, 202526.5427.4723.6524.7224.72-5.61%96,902
Apr 4, 202526.2826.9225.1326.1926.195.35%29,577
Apr 3, 202524.0724.9023.6824.8624.8610.44%44,468
Apr 2, 202523.3823.3822.4722.5122.51-2.09%25,542
Apr 1, 202523.3423.6322.9722.9922.99-0.69%16,041
Mar 31, 202523.5523.9723.1523.1523.151.05%46,020
Mar 28, 202522.5523.2322.5522.9122.911.73%24,360
Mar 27, 202521.8622.6421.8622.5222.524.07%57,357
Mar 26, 202520.7521.8020.6921.6421.644.79%47,636
Mar 25, 202520.4020.6920.3120.6520.650.73%21,458
Mar 24, 202520.0320.5019.9420.5020.330.39%22,029
Mar 21, 202520.7420.8320.4220.4220.25-0.49%12,963
Mar 20, 202520.3820.6620.2820.5220.352.19%57,228
Mar 19, 202520.9020.9419.8220.0819.92-3.65%78,547
Mar 18, 202520.6321.0220.4820.8420.672.96%32,887
Mar 17, 202520.8820.8820.0420.2420.070.70%37,166
Mar 14, 202519.9720.2819.9720.1019.94-2.14%14,071
Mar 13, 202520.3120.6920.1020.5420.371.43%26,551
Mar 12, 202520.0220.4019.6620.2520.08-2.17%26,867
Mar 11, 202520.9821.2220.0620.7020.53-2.91%69,544
Mar 10, 202520.7921.7420.5821.3221.155.34%64,280
Mar 7, 202521.1721.8320.2020.2420.07-8.75%292,618
Mar 6, 202521.9922.2821.3822.1822.006.74%323,252
Mar 5, 202520.8621.2520.5520.7820.61-2.21%40,499
Mar 4, 202521.3721.9820.5421.2521.08-0.14%36,794
Mar 3, 202519.6221.5219.6221.2821.116.03%129,004