Direxion Daily AVGO Bear 1X Shares (AVS)
NASDAQ: AVS · Real-Time Price · USD
11.69
+0.21 (1.85%)
At close: Aug 15, 2025, 4:00 PM
11.59
-0.10 (-0.87%)
After-hours: Aug 15, 2025, 6:35 PM EDT
AVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.55 | 11.92 | 11.55 | 11.69 | 11.69 | 1.83% | 31,869 |
| Aug 14, 2025 | 11.67 | 11.67 | 11.40 | 11.48 | 11.48 | -0.79% | 18,950 |
| Aug 13, 2025 | 11.30 | 11.72 | 11.30 | 11.57 | 11.57 | 1.16% | 73,997 |
| Aug 12, 2025 | 11.70 | 11.73 | 11.43 | 11.44 | 11.44 | -3.02% | 46,410 |
| Aug 11, 2025 | 11.83 | 11.83 | 11.62 | 11.80 | 11.80 | 0.56% | 23,564 |
| Aug 8, 2025 | 11.78 | 11.82 | 11.65 | 11.73 | 11.73 | -0.45% | 31,308 |
| Aug 7, 2025 | 11.71 | 11.92 | 11.53 | 11.78 | 11.78 | -0.66% | 71,567 |
| Aug 6, 2025 | 12.14 | 12.27 | 11.82 | 11.86 | 11.86 | -2.95% | 53,108 |
| Aug 5, 2025 | 12.04 | 12.28 | 11.91 | 12.22 | 12.22 | 1.59% | 39,385 |
| Aug 4, 2025 | 12.24 | 12.28 | 12.00 | 12.03 | 12.03 | -3.14% | 97,853 |
| Aug 1, 2025 | 12.53 | 12.70 | 12.26 | 12.42 | 12.42 | 1.97% | 102,492 |
| Jul 31, 2025 | 11.75 | 12.30 | 11.70 | 12.18 | 12.18 | 2.86% | 60,648 |
| Jul 30, 2025 | 12.09 | 12.09 | 11.83 | 11.84 | 11.84 | -1.90% | 197,808 |
| Jul 29, 2025 | 12.00 | 12.11 | 11.85 | 12.07 | 12.07 | -0.94% | 79,304 |
| Jul 28, 2025 | 12.29 | 12.33 | 12.15 | 12.19 | 12.19 | -1.42% | 70,267 |
| Jul 25, 2025 | 12.44 | 12.45 | 12.25 | 12.36 | 12.36 | -0.28% | 34,682 |
| Jul 24, 2025 | 12.40 | 12.63 | 12.32 | 12.40 | 12.40 | -1.98% | 66,226 |
| Jul 23, 2025 | 13.03 | 13.03 | 12.65 | 12.65 | 12.65 | -1.57% | 61,964 |
| Jul 22, 2025 | 12.58 | 12.92 | 12.58 | 12.85 | 12.85 | 3.27% | 40,509 |
| Jul 21, 2025 | 12.62 | 12.62 | 12.35 | 12.44 | 12.44 | -1.62% | 27,173 |
| Jul 18, 2025 | 12.54 | 12.72 | 12.47 | 12.65 | 12.65 | 0.96% | 57,796 |
| Jul 17, 2025 | 12.76 | 12.76 | 12.44 | 12.53 | 12.53 | -1.80% | 130,477 |
| Jul 16, 2025 | 12.80 | 12.96 | 12.73 | 12.75 | 12.75 | -0.20% | 39,181 |
| Jul 15, 2025 | 12.80 | 12.83 | 12.66 | 12.78 | 12.78 | -1.84% | 53,118 |
| Jul 14, 2025 | 13.12 | 13.28 | 12.90 | 13.02 | 13.02 | -0.23% | 60,566 |
| Jul 11, 2025 | 13.10 | 13.14 | 13.00 | 13.05 | 13.05 | 0.31% | 18,725 |
| Jul 10, 2025 | 12.74 | 13.14 | 12.74 | 13.01 | 13.01 | 1.25% | 28,589 |
| Jul 9, 2025 | 13.11 | 13.11 | 12.84 | 12.85 | 12.85 | -2.43% | 27,571 |
| Jul 8, 2025 | 12.94 | 13.19 | 12.94 | 13.17 | 13.17 | 1.00% | 23,946 |
| Jul 7, 2025 | 13.02 | 13.11 | 12.91 | 13.04 | 13.04 | -0.08% | 41,987 |
| Jul 3, 2025 | 13.24 | 13.24 | 13.00 | 13.05 | 13.05 | -1.51% | 28,263 |
| Jul 2, 2025 | 13.58 | 13.60 | 13.16 | 13.25 | 13.25 | -2.00% | 31,424 |
| Jul 1, 2025 | 13.05 | 13.61 | 13.05 | 13.52 | 13.52 | 4.08% | 52,455 |
| Jun 30, 2025 | 13.02 | 13.14 | 12.92 | 12.99 | 12.99 | -2.33% | 56,362 |
| Jun 27, 2025 | 13.23 | 13.44 | 13.19 | 13.30 | 13.30 | 0.38% | 61,393 |
| Jun 26, 2025 | 13.43 | 13.53 | 13.18 | 13.25 | 13.25 | -2.00% | 35,431 |
| Jun 25, 2025 | 13.45 | 13.58 | 13.32 | 13.52 | 13.52 | -0.37% | 25,380 |
| Jun 24, 2025 | 13.88 | 13.88 | 13.48 | 13.57 | 13.57 | -4.30% | 50,183 |
| Jun 23, 2025 | 14.49 | 14.57 | 14.17 | 14.18 | 14.13 | -1.46% | 45,351 |
| Jun 20, 2025 | 14.29 | 14.70 | 14.29 | 14.39 | 14.34 | 0.49% | 48,916 |
| Jun 18, 2025 | 14.36 | 14.43 | 14.12 | 14.32 | 14.27 | -1.04% | 40,430 |
| Jun 17, 2025 | 14.41 | 14.53 | 14.23 | 14.47 | 14.42 | 0.98% | 40,326 |
| Jun 16, 2025 | 14.38 | 14.43 | 14.14 | 14.33 | 14.28 | -1.17% | 46,849 |
| Jun 13, 2025 | 14.38 | 14.50 | 14.21 | 14.50 | 14.45 | 2.62% | 41,948 |
| Jun 12, 2025 | 14.40 | 14.42 | 13.98 | 14.13 | 14.08 | -0.77% | 320,821 |
| Jun 11, 2025 | 14.66 | 14.76 | 14.16 | 14.24 | 14.19 | -3.46% | 96,324 |
| Jun 10, 2025 | 14.73 | 14.94 | 14.68 | 14.75 | 14.69 | -0.07% | 300,003 |
| Jun 9, 2025 | 14.71 | 14.89 | 14.53 | 14.76 | 14.70 | 1.17% | 177,731 |
| Jun 6, 2025 | 14.35 | 14.63 | 14.17 | 14.59 | 14.53 | 4.74% | 855,316 |
| Jun 5, 2025 | 13.72 | 13.95 | 13.65 | 13.93 | 13.88 | 0.58% | 623,801 |