Direxion Daily Electric and Autonomous Vehicles Bull 2X Shares (EVAV)
NYSEARCA: EVAV · Real-Time Price · USD
23.77
+2.83 (13.52%)
At close: May 12, 2025, 4:00 PM
23.77
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EVAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.21 | 24.00 | 23.19 | 23.77 | 23.77 | 13.51% | 11,059 |
| May 9, 2025 | 20.67 | 21.58 | 20.67 | 20.94 | 20.94 | 3.82% | 5,467 |
| May 8, 2025 | 19.67 | 20.55 | 19.67 | 20.17 | 20.17 | 9.55% | 5,901 |
| May 7, 2025 | 18.15 | 18.96 | 18.15 | 18.41 | 18.41 | -0.50% | 2,345 |
| May 6, 2025 | 17.30 | 18.51 | 17.30 | 18.51 | 18.51 | 11.66% | 3,425 |
| May 5, 2025 | 17.26 | 17.26 | 16.57 | 16.57 | 16.57 | -4.19% | 3,153 |
| May 2, 2025 | 17.44 | 17.68 | 17.29 | 17.30 | 17.30 | 8.34% | 5,408 |
| May 1, 2025 | 16.05 | 16.34 | 15.97 | 15.97 | 15.97 | -1.80% | 3,578 |
| Apr 30, 2025 | 16.00 | 16.40 | 15.40 | 16.26 | 16.26 | -2.12% | 20,713 |
| Apr 29, 2025 | 16.35 | 16.63 | 16.15 | 16.61 | 16.61 | 0.96% | 5,817 |
| Apr 28, 2025 | 16.43 | 16.63 | 16.07 | 16.45 | 16.45 | 3.87% | 2,959 |
| Apr 25, 2025 | 15.81 | 15.84 | 15.73 | 15.84 | 15.84 | 2.38% | 4,031 |
| Apr 24, 2025 | 15.24 | 15.54 | 15.24 | 15.47 | 15.47 | 6.78% | 5,059 |
| Apr 23, 2025 | 14.59 | 15.29 | 14.49 | 14.49 | 14.49 | 7.34% | 9,982 |
| Apr 22, 2025 | 13.10 | 13.60 | 13.10 | 13.50 | 13.50 | 6.79% | 3,968 |
| Apr 21, 2025 | 12.38 | 12.69 | 12.31 | 12.64 | 12.64 | -2.55% | 3,381 |
| Apr 17, 2025 | 12.89 | 12.97 | 12.55 | 12.97 | 12.97 | 2.45% | 2,972 |
| Apr 16, 2025 | 13.05 | 13.21 | 12.22 | 12.66 | 12.66 | -7.12% | 9,683 |
| Apr 15, 2025 | 14.03 | 14.15 | 13.47 | 13.63 | 13.63 | -5.54% | 2,596 |
| Apr 14, 2025 | 14.68 | 14.68 | 14.09 | 14.43 | 14.43 | 4.32% | 10,503 |
| Apr 11, 2025 | 13.55 | 13.84 | 13.25 | 13.84 | 13.84 | 5.02% | 7,561 |
| Apr 10, 2025 | 13.39 | 13.78 | 12.89 | 13.17 | 13.17 | -7.21% | 5,825 |
| Apr 9, 2025 | 11.97 | 14.36 | 11.71 | 14.20 | 14.20 | 18.26% | 7,641 |
| Apr 8, 2025 | 14.30 | 14.31 | 12.01 | 12.01 | 12.01 | -10.84% | 11,860 |
| Apr 7, 2025 | 12.14 | 14.83 | 12.01 | 13.47 | 13.47 | -3.81% | 23,597 |
| Apr 4, 2025 | 14.26 | 14.46 | 13.29 | 14.00 | 14.00 | -11.00% | 15,712 |
| Apr 3, 2025 | 15.50 | 16.10 | 15.50 | 15.73 | 15.73 | -8.64% | 4,631 |
| Apr 2, 2025 | 17.00 | 17.79 | 17.00 | 17.22 | 17.22 | -0.77% | 2,006 |
| Apr 1, 2025 | 16.63 | 17.79 | 16.63 | 17.35 | 17.35 | 3.50% | 480 |
| Mar 31, 2025 | 16.16 | 16.77 | 15.78 | 16.77 | 16.77 | -1.21% | 4,723 |
| Mar 28, 2025 | 18.16 | 18.16 | 16.85 | 16.97 | 16.97 | -9.20% | 5,297 |
| Mar 27, 2025 | 18.98 | 19.00 | 18.69 | 18.69 | 18.69 | -1.48% | 961 |
| Mar 26, 2025 | 19.51 | 19.51 | 18.76 | 18.97 | 18.97 | -3.66% | 2,690 |
| Mar 25, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.21% | 250 |
| Mar 24, 2025 | 20.02 | 20.30 | 19.65 | 19.73 | 19.69 | 0.65% | 6,145 |
| Mar 21, 2025 | 18.19 | 19.72 | 18.19 | 19.61 | 19.56 | 4.38% | 1,524 |
| Mar 20, 2025 | 19.60 | 19.86 | 18.75 | 18.78 | 18.74 | -8.94% | 7,410 |
| Mar 19, 2025 | 20.43 | 20.92 | 20.43 | 20.63 | 20.58 | 2.85% | 2,611 |
| Mar 18, 2025 | 20.42 | 20.42 | 20.06 | 20.06 | 20.01 | -1.21% | 1,415 |
| Mar 17, 2025 | 19.14 | 20.57 | 19.14 | 20.30 | 20.25 | 6.81% | 2,892 |
| Mar 14, 2025 | 18.86 | 19.20 | 18.73 | 19.01 | 18.96 | 2.66% | 3,465 |
| Mar 13, 2025 | 19.49 | 19.49 | 18.31 | 18.51 | 18.47 | -7.17% | 5,107 |
| Mar 12, 2025 | 20.23 | 20.25 | 19.52 | 19.94 | 19.90 | -1.59% | 7,901 |
| Mar 11, 2025 | 19.28 | 20.66 | 18.96 | 20.27 | 20.22 | 12.45% | 9,831 |
| Mar 10, 2025 | 19.39 | 19.41 | 18.02 | 18.02 | 17.98 | -8.56% | 3,691 |
| Mar 7, 2025 | 18.66 | 19.71 | 18.53 | 19.71 | 19.66 | 5.15% | 2,212 |
| Mar 6, 2025 | 19.04 | 19.21 | 18.72 | 18.75 | 18.70 | -4.62% | 3,096 |
| Mar 5, 2025 | 18.75 | 19.69 | 18.61 | 19.65 | 19.61 | 10.33% | 7,184 |
| Mar 4, 2025 | 17.16 | 18.45 | 16.49 | 17.81 | 17.77 | -0.73% | 10,054 |
| Mar 3, 2025 | 20.64 | 20.64 | 17.52 | 17.94 | 17.90 | -13.24% | 8,300 |