Dark

AVS
Direxion Shares ETF Trust Direxion Daily AVGO Bear 1X ETF
stock NASDAQ ETF

At Close

Oct 2, 2026 3:59:48 PM EDT

8.14USD-3.325%(-0.28)10,857,368

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

8.27USD-1.781%(-0.15)58,561

After-hours

Oct 2, 2026 4:39:30 PM EDT

8.14USD0.000%(0.00)2,700

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	8.3200	8.3200	8.090000	8.1400	-3.325%	10,857,368	0.000%
2026-10-01	8.2200	8.4300	8.170000	8.4200	+2.286%	9,956,750	-3.325%
2026-09-30	8.1050	8.2500	8.100000	8.2318	+0.880%	7,060,509	-1.115%
2026-09-29	8.1100	8.1799	7.990000	8.1600	-1.390%	10,086,848	-0.245%
2026-09-28	8.2100	8.3300	8.130000	8.2750	+0.976%	6,403,728	-1.631%
2026-09-25	8.2100	8.2800	8.170000	8.1950	-0.616%	6,552,892	-0.671%
2026-09-24	8.2750	8.3300	8.230000	8.2458	+1.300%	9,742,689	-1.283%
2026-09-23	7.9900	8.1699	7.980000	8.1400	+2.583%	10,090,012	0.000%
2026-09-22	7.9800	8.0500	7.899900	7.9350	-0.936%	11,005,959	+2.583%
2026-09-21	8.1000	8.2200	7.990000	8.0100	-1.718%	8,759,089	+1.623%
2026-09-18	8.3000	8.3000	8.015000	8.1500	-2.861%	11,474,482	-0.123%
2026-09-17	8.4300	8.4300	8.309800	8.3900	-2.328%	8,891,185	-2.980%
2026-09-16	8.5200	8.6799	8.470000	8.5900	-0.116%	10,347,572	-5.239%
2026-09-15	8.4200	8.6250	8.400000	8.6000	+1.655%	10,321,266	-5.349%
2026-09-14	8.3600	8.4800	8.340000	8.4600	+4.833%	10,155,694	-3.783%
2026-09-11	8.0000	8.0750	7.968864	8.0700	-0.186%	7,603,887	+0.867%
2026-09-10	8.1200	8.1550	7.990000	8.0850	+0.877%	10,949,971	+0.680%
2026-09-09	7.9600	8.1150	7.940000	8.0147	+1.032%	12,274,163	+1.563%
2026-09-08	8.0500	8.0500	7.829900	7.9328	-2.683%	17,214,531	+2.612%
2026-09-04	8.1300	8.2501	8.130000	8.1515	-0.226%	13,903,358	-0.141%
2026-09-03	8.3000	8.4900	8.120000	8.1700	+2.705%	20,714,030	-0.367%
2026-09-02	7.9100	8.0000	7.870000	7.9548	+0.608%	19,177,485	+2.328%
2026-09-01	8.0100	8.0598	7.869700	7.9067	+0.352%	8,653,107	+2.951%
2026-08-31	7.9000	7.9700	7.840000	7.8790	-0.433%	8,254,801	+3.313%
2026-08-28	7.8200	7.9850	7.750000	7.9133	+0.678%	12,294,284	+2.865%
2026-08-27	8.0700	8.0900	7.845000	7.8600	-4.321%	9,700,421	+3.562%
2026-08-26	8.1900	8.3450	8.140000	8.2150	+0.251%	7,328,439	-0.913%
2026-08-25	8.0800	8.2200	8.050000	8.1944	+0.730%	8,953,515	-0.664%
2026-08-24	8.0100	8.1450	7.990000	8.1350	+2.639%	9,546,560	+0.061%
2026-08-21	7.8700	8.0050	7.790000	7.9258	-1.298%	7,643,540	+2.703%
2026-08-20	8.0250	8.0600	7.950700	8.0300	-0.248%	8,826,683	+1.370%
2026-08-19	7.8400	8.1550	7.830000	8.0500	+4.365%	14,174,494	+1.118%
2026-08-18	7.6300	7.7571	7.585000	7.7133	+3.534%	12,072,447	+5.532%
2026-08-17	7.4000	7.4700	7.330000	7.4500	-0.141%	15,738,632	+9.262%
2026-08-14	7.1250	7.5201	7.125000	7.4605	+6.048%	19,409,653	+9.108%
2026-08-13	7.0700	7.1350	6.909900	7.0350	-0.412%	10,684,475	+15.707%
2026-08-12	6.8800	7.0800	6.873900	7.0641	+0.129%	11,124,646	+15.231%
2026-08-11	6.9000	7.1200	6.900000	7.0550	+1.584%	10,626,218	+15.379%
2026-08-10	6.8550	6.9898	6.785000	6.9450	+1.241%	12,693,270	+17.207%
2026-08-07	6.8500	6.9700	6.820000	6.8599	-1.602%	12,337,829	+18.661%
2026-08-06	6.9800	7.1300	6.860000	6.9716	-0.548%	14,535,189	+16.759%
2026-08-05	6.9700	7.0350	6.880000	7.0100	-0.071%	13,045,868	+16.120%
2026-08-04	7.3100	7.3400	6.945000	7.0150	-6.646%	13,152,851	+16.037%
2026-08-03	7.6700	7.8550	7.500000	7.5144	-0.603%	15,291,367	+8.325%
2026-07-31	7.4700	7.7500	7.355000	7.5600	-0.395%	18,849,311	+7.672%
2026-07-30	7.7700	7.8000	7.580000	7.5900	-4.887%	17,138,864	+7.246%
2026-07-29	7.7700	7.9850	7.650100	7.9800	+2.703%	24,718,083	+2.005%
2026-07-28	7.8650	7.9350	7.650100	7.7700	+0.909%	18,646,070	+4.762%
2026-07-27	7.5600	7.8903	7.560000	7.7000	-0.517%	15,460,814	+5.714%
2026-07-24	7.6100	7.7850	7.600000	7.7400	+2.887%	19,769,275	+5.168%
2026-07-23	7.5300	7.6201	7.430000	7.5228	+1.249%	15,678,464	+8.204%
2026-07-22	7.7600	7.7600	7.400000	7.4300	-2.749%	14,538,864	+9.556%
2026-07-21	7.5700	7.7900	7.560000	7.6400	-2.271%	10,522,113	+6.545%
2026-07-20	7.8100	7.8501	7.695000	7.8175	-1.710%	15,719,430	+4.125%
2026-07-17	8.0700	8.2350	7.835000	7.9535	+1.003%	19,441,851	+2.345%
2026-07-16	7.6700	7.9350	7.660000	7.8745	+4.919%	17,674,127	+3.372%
2026-07-15	7.4700	7.6503	7.420000	7.5053	-1.246%	13,684,842	+8.457%
2026-07-14	7.5100	7.6900	7.440800	7.6000	-1.291%	13,411,617	+7.105%
2026-07-13	7.5500	7.7150	7.500000	7.6994	+3.835%	8,124,619	+5.723%
2026-07-10	7.4400	7.4900	7.370000	7.4150	+0.338%	9,639,701	+9.777%
2026-07-09	7.3900	7.6400	7.265000	7.3900	-3.145%	11,810,953	+10.149%
2026-07-08	7.8700	7.8850	7.499900	7.6300	-4.922%	14,945,598	+6.684%
2026-07-07	8.1100	8.2013	7.975000	8.0250	+0.987%	12,852,817	+1.433%
2026-07-06	7.9600	8.0000	7.740000	7.9466	-3.790%	9,338,267	+2.434%
2026-07-02	8.1400	8.3401	7.970000	8.2596	+2.652%	12,040,802	-1.448%
2026-07-01	8.0000	8.0750	7.960000	8.0462	+2.222%	6,652,604	+1.166%
2026-06-30	7.9400	8.0300	7.839900	7.8713	-1.362%	5,194,672	+3.414%
2026-06-29	7.9800	8.2500	7.905000	7.9800	-1.925%	10,789,804	+2.005%
2026-06-26	8.0150	8.1800	7.979700	8.1366	+3.377%	8,059,540	+0.042%
2026-06-25	7.6800	7.9850	7.680000	7.8708	+1.037%	10,103,123	+3.420%
2026-06-24	7.7300	7.8950	7.655000	7.7900	-0.511%	11,153,264	+4.493%
2026-06-23	7.8800	7.8800	7.625000	7.8300	+2.621%	11,990,238	+3.959%
2026-06-22	7.2800	7.6400	7.240000	7.6300	+4.378%	9,332,578	+6.684%
2026-06-18	7.3600	7.4101	7.280100	7.3100	-4.444%	13,108,449	+11.354%
2026-06-17	7.7400	7.8700	7.499900	7.6500	-4.375%	13,710,459	+6.405%
2026-06-16	7.7300	8.0050	7.720000	8.0000	+4.575%	9,221,265	+1.750%
2026-06-15	7.6350	7.7701	7.620000	7.6500	-3.287%	9,510,888	+6.405%
2026-06-12	7.8900	8.0050	7.850000	7.9100	+1.022%	11,691,960	+2.908%
2026-06-11	8.1000	8.1500	7.730000	7.8300	-3.571%	20,651,632	+3.959%
2026-06-10	7.9400	8.2300	7.850000	8.1200	+5.318%	20,699,691	+0.246%
2026-06-09	7.5400	8.1500	7.430000	7.7100	+1.048%	13,890,682	+5.577%
2026-06-08	7.5500	7.7400	7.535000	7.6300	-2.926%	11,904,827	+6.684%
2026-06-05	7.4900	7.8800	7.440000	7.8600	+8.116%	24,791,221	+3.562%
2026-06-04	7.4150	7.5000	7.180000	7.2700	+12.365%	26,609,168	+11.967%
2026-06-03	6.2500	6.5500	6.250000	6.4700	+0.622%	27,862,864	+25.811%
2026-06-02	6.3350	6.5950	6.330000	6.4300	-4.599%	22,574,477	+26.594%
2026-06-01	6.9000	7.0200	6.655000	6.7400	-3.034%	14,591,583	+20.772%
2026-05-29	7.1700	7.2100	6.920000	6.9509	-4.744%	11,918,352	+17.107%
2026-05-28	7.4000	7.5050	7.245000	7.2971	-1.186%	8,237,764	+11.551%
2026-05-27	7.3000	7.4650	7.190000	7.3847	+0.064%	7,391,498	+10.228%
2026-05-26	7.4200	7.4500	7.135000	7.3800	-1.710%	5,378,644	+10.298%
2026-05-22	7.4400	7.5801	7.410000	7.5084	+0.095%	3,889,988	+8.412%
2026-05-21	7.5000	7.5700	7.365000	7.5013	+0.756%	5,086,636	+8.515%
2026-05-20	7.5400	7.5500	7.330000	7.4450	-1.651%	3,915,941	+9.335%
2026-05-19	7.6000	7.6550	7.460000	7.5700	+2.366%	4,360,666	+7.530%
2026-05-18	7.4000	7.5001	7.380000	7.3950	+1.167%	2,709,879	+10.074%
2026-05-15	7.2000	7.3650	7.200000	7.3097	+3.268%	1,431,242	+11.359%
2026-05-14	7.5100	7.5100	7.037700	7.0784	-5.621%	2,433,880	+14.998%
2026-05-13	7.5400	7.7000	7.461600	7.5000	+0.739%	1,843,645	+8.533%
2026-05-12	7.4200	7.6300	7.290000	7.4450	+2.126%	1,369,199	+9.335%
2026-05-11	7.3000	7.3450	7.205000	7.2900	+0.348%	1,781,997	+11.660%
2026-05-08	7.4700	7.5500	7.190000	7.2647	-4.096%	3,876,030	+12.049%
2026-05-07	7.4100	7.6800	7.340000	7.5750	+2.921%	2,525,472	+7.459%
2026-05-06	7.1900	7.4800	7.150000	7.3600	+0.478%	1,227,680	+10.598%
2026-05-05	7.4300	7.4600	7.220000	7.3250	-2.593%	878,296	+11.126%
2026-05-04	7.4900	7.6301	7.390000	7.5200	+1.143%	498,354	+8.245%
2026-05-01	7.5350	7.5699	7.400000	7.4350	-0.734%	650,417	+9.482%
2026-04-30	7.5400	7.7500	7.485000	7.4900	-3.170%	2,482,154	+8.678%
2026-04-29	7.7600	7.8900	7.720000	7.7352	-1.211%	701,047	+5.233%
2026-04-28	7.8300	7.9250	7.729900	7.8300	+4.425%	1,323,210	+3.959%
2026-04-27	7.4600	7.5700	7.430000	7.4982	+0.986%	1,070,814	+8.559%
2026-04-24	7.4000	7.6600	7.370000	7.4250	-0.536%	1,090,328	+9.630%
2026-04-23	7.4300	7.4950	7.305000	7.4650	+0.674%	1,175,421	+9.042%
2026-04-22	7.7100	7.7600	7.410000	7.4150	-5.209%	1,247,440	+9.777%
2026-04-21	7.8700	7.9599	7.780000	7.8225	-0.604%	367,949	+4.059%
2026-04-20	7.7600	7.9300	7.740000	7.8700	+1.680%	630,100	+3.431%
2026-04-17	7.8400	7.8600	7.729000	7.7400	-1.901%	547,060	+5.168%
2026-04-16	7.9300	8.0000	7.870000	7.8900	-0.316%	677,743	+3.169%
2026-04-15	8.0600	8.1600	7.912400	7.9150	-4.338%	1,927,804	+2.843%
2026-04-14	8.3100	8.3600	8.230000	8.2739	-0.128%	1,394,845	-1.618%
2026-04-13	8.5200	8.5200	8.270000	8.2845	-2.074%	1,089,715	-1.744%
2026-04-10	8.7300	8.7400	8.350000	8.4600	-4.693%	886,560	-3.783%
2026-04-09	8.9300	8.9600	8.790000	8.8766	-1.371%	555,093	-8.298%
2026-04-08	8.8900	9.2200	8.890000	9.0000	-4.941%	1,090,639	-9.556%
2026-04-07	9.6800	9.8500	9.451900	9.4678	-6.267%	2,158,339	-14.024%
2026-04-06	10.0800	10.2100	10.040000	10.1008	+0.107%	398,758	-19.412%
2026-04-02	10.4200	10.4873	10.081800	10.0900	-0.174%	310,381	-19.326%
2026-04-01	10.0900	10.2000	10.000000	10.1076	-1.389%	1,361,091	-19.467%
2026-03-31	10.6300	10.7100	10.220000	10.2500	-5.383%	2,332,696	-20.585%
2026-03-30	10.5750	10.9550	10.430000	10.8332	+2.572%	1,171,726	-24.861%
2026-03-27	10.3800	10.6300	10.355000	10.5616	+2.739%	1,207,619	-22.928%
2026-03-26	10.1500	10.2850	10.051800	10.2800	+2.954%	1,577,388	-20.817%
2026-03-25	9.8300	10.0450	9.820000	9.9850	-0.200%	1,953,295	-18.478%
2026-03-24	9.9400	10.1081	9.810100	10.0050	+0.654%	655,382	-18.641%
2026-03-23	10.1500	10.1700	9.800000	9.9400	-4.010%	3,206,618	-18.109%
2026-03-20	10.0550	10.3600	10.010000	10.3552	+3.200%	2,291,586	-21.392%
2026-03-19	10.3100	10.4100	9.940000	10.0341	-1.381%	812,553	-18.877%
2026-03-18	10.0300	10.1800	9.880000	10.1746	+1.664%	679,479	-19.997%
2026-03-17	9.8800	10.1200	9.830000	10.0081	+1.188%	1,140,995	-18.666%
2026-03-16	9.8700	10.0300	9.760000	9.8906	-0.833%	796,506	-17.700%
2026-03-13	9.5500	9.9900	9.520000	9.9737	+4.164%	773,436	-18.385%
2026-03-12	9.5450	9.6750	9.480000	9.5750	+1.663%	453,303	-14.987%
2026-03-11	9.3900	9.5000	9.301500	9.4184	+0.216%	540,606	-13.573%
2026-03-10	9.2250	9.4300	9.115000	9.3981	+0.946%	1,455,940	-13.387%
2026-03-09	9.8300	9.9500	9.230000	9.3100	-4.422%	2,256,567	-12.567%
2026-03-06	9.8300	9.8500	9.370000	9.7407	+0.650%	3,027,115	-16.433%
2026-03-05	9.7800	10.0000	9.580000	9.6778	-5.120%	3,663,661	-15.890%
2026-03-04	10.2300	10.3500	10.005000	10.2000	-0.854%	1,415,494	-20.196%
2026-03-03	10.3400	10.4900	10.230000	10.2879	+1.459%	864,713	-20.878%
2026-03-02	10.4400	10.4900	10.100000	10.1400	+0.359%	435,281	-19.724%
2026-02-27	10.3600	10.3900	10.090000	10.1037	+0.735%	528,897	-19.435%
2026-02-26	9.8800	10.4300	9.880000	10.0300	+3.296%	1,608,916	-18.843%
2026-02-25	9.7800	9.8000	9.610000	9.7100	-2.216%	665,436	-16.169%
2026-02-24	10.0200	10.2400	9.843700	9.9300	+1.638%	812,628	-18.026%
2026-02-23	9.7300	9.9200	9.550000	9.7700	+0.514%	415,048	-16.684%
2026-02-20	9.7300	9.7973	9.490000	9.7200	+0.621%	785,033	-16.255%
2026-02-19	9.7100	9.7810	9.535000	9.6600	-0.103%	596,294	-15.735%
2026-02-18	9.8000	9.8500	9.550000	9.6700	-0.309%	635,821	-15.822%
2026-02-17	10.1200	10.1800	9.600000	9.7000	-2.218%	2,027,207	-16.082%
2026-02-13	9.7900	9.9450	9.660000	9.9200	+1.848%	967,810	-17.944%
2026-02-12	9.4200	9.7801	9.342000	9.7400	+3.397%	405,785	-16.427%
2026-02-11	9.3600	9.6769	9.330000	9.4200	-0.842%	630,006	-13.588%
2026-02-10	9.3400	9.5100	9.300000	9.5000	+1.064%	758,162	-14.316%
2026-02-09	9.7600	9.7600	9.142900	9.4000	-3.193%	798,437	-13.404%
2026-02-06	10.1700	10.2600	9.640000	9.7100	-7.081%	710,535	-16.169%
2026-02-05	10.3800	10.5850	9.915000	10.4500	-0.948%	1,415,116	-22.105%
2026-02-04	10.2000	10.9398	10.190000	10.5500	+3.941%	1,591,802	-22.844%
2026-02-03	9.6900	10.4950	9.610000	10.1500	+3.255%	989,808	-19.803%
2026-02-02	9.9600	9.9600	9.699900	9.8300	+0.102%	480,912	-17.192%
2026-01-30	9.8100	9.9000	9.630000	9.8200	-0.102%	642,586	-17.108%
2026-01-29	9.8000	10.1300	9.689900	9.8300	+0.821%	503,811	-17.192%
2026-01-28	9.6000	9.9450	9.570000	9.7500	-0.102%	584,761	-16.513%
2026-01-27	9.8700	9.9400	9.715000	9.7600	-2.595%	588,254	-16.598%
2026-01-26	10.1900	10.2400	9.892500	10.0200	-1.378%	925,141	-18.762%
2026-01-23	10.1900	10.3300	10.105000	10.1600	+1.702%	1,152,400	-19.882%
2026-01-22	9.6900	10.0002	9.655000	9.9900	+0.922%	356,753	-18.519%
2026-01-21	9.6800	10.0200	9.680000	9.8987	+1.165%	1,224,075	-17.767%
2026-01-20	9.4800	9.8000	9.450000	9.7847	+5.552%	648,491	-16.809%
2026-01-16	9.4300	9.4800	9.200000	9.2700	-2.472%	1,027,987	-12.190%
2026-01-15	9.3400	9.5400	9.320000	9.5050	-0.828%	768,114	-14.361%
2026-01-14	9.3700	9.7333	9.320000	9.5844	+4.178%	1,105,478	-15.070%
2026-01-13	9.2600	9.3000	9.085000	9.2000	-0.702%	370,070	-11.522%
2026-01-12	9.5500	9.5500	9.224100	9.2650	-2.113%	692,879	-12.142%
2026-01-09	9.6800	9.8000	9.395000	9.4650	-3.615%	755,687	-13.999%
2026-01-08	9.5400	9.8900	9.540000	9.8200	+3.314%	471,819	-17.108%
2026-01-07	9.5700	9.7200	9.360000	9.5050	-0.063%	421,778	-14.361%
2026-01-06	9.5300	9.6650	9.369900	9.5110	-0.095%	802,416	-14.415%
2026-01-05	9.2100	9.7000	9.210000	9.5200	+1.169%	757,094	-14.496%
2026-01-02	9.2600	9.4600	9.060000	9.4100	-0.423%	560,022	-13.496%
2025-12-31	9.3400	9.4600	9.340000	9.4500	+1.178%	131,962	-13.862%
2025-12-30	9.3250	9.3550	9.270000	9.3400	-0.107%	125,287	-12.848%
2025-12-29	9.3600	9.4672	9.320300	9.3500	+0.863%	260,388	-12.941%
2025-12-26	9.2900	9.3900	9.250000	9.2700	-0.594%	244,460	-12.190%
2025-12-24	9.3200	9.4050	9.255000	9.3254	-0.263%	474,177	-12.712%
2025-12-23	9.5800	9.6450	9.324500	9.3500	-3.509%	853,729	-12.941%
2025-12-22	9.5600	9.8109	9.560000	9.6900	-0.411%	1,039,801	-15.996%
2025-12-19	9.9400	9.9690	9.710000	9.7300	-3.280%	2,304,264	-16.341%
2025-12-18	9.8800	10.2450	9.880000	10.0600	-1.082%	3,704,030	-19.085%
2025-12-17	9.5800	10.3000	9.580000	10.1700	+4.522%	3,270,895	-19.961%
2025-12-16	9.9000	9.9100	9.555000	9.7300	-0.409%	2,385,298	-16.341%
2025-12-15	9.2100	9.8300	9.205000	9.7700	+5.622%	2,981,182	-16.684%
2025-12-12	8.8200	9.3500	8.810000	9.2500	+11.580%	4,338,022	-12.000%
2025-12-11	8.3500	8.5400	8.250000	8.2900	+1.469%	2,968,986	-1.809%
2025-12-10	8.3950	8.4350	8.135000	8.1700	-1.685%	952,042	-0.367%
2025-12-09	8.4800	8.5300	8.295000	8.3100	-1.189%	1,381,533	-2.046%
2025-12-08	8.3900	8.4900	8.280000	8.4100	-2.775%	1,999,808	-3.210%
2025-12-05	8.7600	8.7600	8.580000	8.6500	-2.260%	724,245	-5.896%
2025-12-04	8.8800	8.9656	8.800000	8.8500	-0.113%	611,897	-8.023%
2025-12-03	8.8800	9.0900	8.835000	8.8600	+0.226%	742,985	-8.126%
2025-12-02	8.7000	8.8750	8.580000	8.8400	+1.144%	621,641	-7.919%
2025-12-01	8.5550	8.7599	8.555000	8.7400	+4.172%	1,074,571	-6.865%
2025-11-28	8.4650	8.5150	8.390000	8.3900	-1.294%	758,927	-2.980%
2025-11-26	8.7800	8.8200	8.450000	8.5000	-3.189%	1,925,061	-4.235%
2025-11-25	8.8000	9.0950	8.715000	8.7800	-1.899%	1,773,566	-7.289%
2025-11-24	9.8300	9.8300	8.875800	8.9500	-11.122%	2,071,944	-9.050%
2025-11-21	9.9600	10.3000	9.835000	10.0700	+2.130%	1,684,928	-19.166%
2025-11-20	9.3400	9.9200	9.075000	9.8600	+2.070%	1,476,316	-17.444%
2025-11-19	10.0800	10.1513	9.520000	9.6600	-3.976%	1,026,928	-15.735%
2025-11-18	10.0100	10.2150	9.865000	10.0600	+0.266%	607,037	-19.085%
2025-11-17	10.0900	10.1500	9.740000	10.0333	+0.233%	309,851	-18.870%
2025-11-14	10.3500	10.4100	9.959487	10.0100	-0.694%	532,235	-18.681%
2025-11-13	9.7800	10.2400	9.730000	10.0800	+4.210%	1,420,438	-19.246%
2025-11-12	9.6000	9.7600	9.600000	9.6728	-0.893%	444,278	-15.846%
2025-11-11	9.5700	9.8100	9.495000	9.7600	+1.862%	498,912	-16.598%
2025-11-10	9.5800	9.6800	9.545000	9.5816	-2.626%	470,147	-15.046%
2025-11-07	9.7200	10.1600	9.705000	9.8400	+1.832%	1,221,703	-17.276%
2025-11-06	9.5600	9.7350	9.460000	9.6630	+0.917%	445,589	-15.761%
2025-11-05	9.7800	9.8200	9.406900	9.5752	-1.893%	406,489	-14.989%
2025-11-04	9.6000	9.7850	9.330000	9.7600	+2.845%	501,229	-16.598%
2025-11-03	9.2500	9.5000	9.180000	9.4900	+2.043%	269,941	-14.226%
2025-10-31	9.1000	9.4000	9.080000	9.3000	+1.862%	346,752	-12.473%
2025-10-30	8.9300	9.2800	8.920000	9.1300	+2.354%	718,394	-10.843%
2025-10-29	9.2400	9.2400	8.909000	8.9200	-3.359%	503,919	-8.744%
2025-10-28	9.5100	9.5100	9.205000	9.2300	-2.944%	522,986	-11.809%
2025-10-27	9.5300	9.7100	9.510000	9.5100	-2.261%	208,968	-14.406%
2025-10-24	9.7900	9.8150	9.620000	9.7300	-2.797%	249,438	-16.341%
2025-10-23	10.1300	10.1300	9.946600	10.0100	-1.185%	160,644	-18.681%
2025-10-22	9.9400	10.2700	9.915000	10.1300	+0.796%	320,382	-19.645%
2025-10-21	9.8500	10.0950	9.830000	10.0500	+1.824%	212,976	-19.005%
2025-10-20	9.7300	9.9100	9.690000	9.8700	+0.101%	190,564	-17.528%
2025-10-17	9.8800	10.1000	9.840000	9.8600	+1.336%	349,166	-17.444%
2025-10-16	9.6600	9.8500	9.489900	9.7300	-0.815%	483,627	-16.341%
2025-10-15	9.7200	9.9150	9.580000	9.8100	-1.998%	332,107	-17.023%
2025-10-14	9.8800	10.1300	9.842700	10.0100	+3.409%	542,922	-18.681%
2025-10-13	9.8100	10.1073	9.599500	9.6800	-9.870%	2,288,898	-15.909%
2025-10-10	10.1400	10.7450	9.950000	10.7400	+6.022%	554,483	-24.209%
2025-10-09	10.1000	10.2500	10.071400	10.1300	+0.297%	217,498	-19.645%
2025-10-08	10.4500	10.5000	10.090000	10.1000	-2.791%	364,612	-19.406%
2025-10-07	10.3800	10.6850	10.340000	10.3900	-0.192%	254,221	-21.655%
2025-10-06	10.4200	10.4400	10.160000	10.4100	+0.872%	432,796	-21.806%
2025-10-03	10.2000	10.4000	10.140100	10.3200	-0.048%	266,534	-21.124%
2025-10-02	10.0500	10.4147	10.030000	10.3250	-1.341%	353,099	-21.162%
2025-10-01	10.6800	10.7500	10.330100	10.4653	-1.131%	232,192	-22.219%
2025-09-30	10.5900	10.7500	10.560000	10.5850	-0.596%	185,906	-23.099%
2025-09-29	10.3600	10.6500	10.250000	10.6485	+1.900%	245,873	-23.557%
2025-09-26	10.3300	10.5600	10.310000	10.4500	+0.674%	161,021	-22.105%
2025-09-25	10.4700	10.6400	10.330000	10.3800	+0.973%	530,253	-21.580%
2025-09-24	10.2700	10.4500	10.260000	10.2800	-0.097%	261,892	-20.817%
2025-09-23	10.1900	10.3500	10.100100	10.2900	-0.484%	261,986	-20.894%
2025-09-22	10.2667	10.3600	10.110100	10.3400	+1.672%	649,018	-21.277%
2025-09-19	10.2050	10.4200	10.140000	10.1700	+0.098%	295,606	-19.961%
2025-09-18	10.0300	10.1958	10.010000	10.1600	+0.296%	375,837	-19.882%
2025-09-17	9.7800	10.2500	9.770000	10.1300	+3.897%	763,116	-19.645%
2025-09-16	9.6200	9.8300	9.620000	9.7500	+1.246%	372,303	-16.513%
2025-09-15	9.7400	9.8580	9.610000	9.6300	-1.231%	485,007	-15.472%
2025-09-12	9.6700	9.8250	9.640000	9.7500	-0.102%	483,215	-16.513%
2025-09-11	9.4700	9.7765	9.420000	9.7600	+2.737%	968,323	-16.598%
2025-09-10	10.0700	10.1000	9.410000	9.5000	-9.782%	2,913,746	-14.316%
2025-09-09	10.1200	10.5500	10.120000	10.5300	+2.632%	642,002	-22.697%
2025-09-08	10.3600	10.3800	10.001000	10.2600	-3.025%	1,302,401	-20.663%
2025-09-05	9.8000	10.7298	9.790000	10.5800	-9.727%	5,770,155	-23.062%
2025-09-04	11.7400	11.8200	11.620000	11.7200	-1.097%	1,026,236	-30.546%
2025-09-03	11.8900	12.0748	11.758400	11.8500	-1.332%	150,939	-31.308%
2025-09-02	12.4000	12.4300	11.981000	12.0100	-0.242%	145,719	-32.223%
2025-08-29	11.6500	12.1600	11.650000	12.0391	+3.870%	105,682	-32.387%
2025-08-28	11.8200	11.8200	11.500000	11.5906	-2.867%	132,649	-29.771%
2025-08-27	12.0400	12.1759	11.900000	11.9327	-0.716%	42,937	-31.784%
2025-08-26	12.0200	12.1050	11.950000	12.0188	-1.129%	32,742	-32.273%
2025-08-25	12.1710	12.2100	12.000000	12.1561	-0.155%	33,233	-33.038%
2025-08-22	12.3200	12.3700	11.937300	12.1750	-1.337%	132,301	-33.142%
2025-08-21	12.3600	12.4900	12.250000	12.3400	+0.407%	47,036	-34.036%
2025-08-20	12.1400	12.6600	12.140000	12.2900	+1.319%	160,585	-33.767%
2025-08-19	11.8600	12.2294	11.860000	12.1300	+3.629%	251,055	-32.894%
2025-08-18	11.8700	11.9500	11.700200	11.7052	+0.112%	50,028	-30.458%
2025-08-15	11.5500	11.9174	11.550000	11.6921	+1.834%	31,869	-30.380%
2025-08-14	11.6700	11.6700	11.400000	11.4815	-0.791%	18,950	-29.103%
2025-08-13	11.3000	11.7206	11.300000	11.5731	+1.163%	73,997	-29.664%
2025-08-12	11.7000	11.7300	11.425400	11.4400	-3.017%	46,410	-28.846%
2025-08-11	11.8300	11.8300	11.620000	11.7959	+0.562%	23,564	-30.993%
2025-08-08	11.7800	11.8200	11.650000	11.7300	-0.451%	31,308	-30.605%
2025-08-07	11.7100	11.9200	11.530000	11.7831	-0.656%	71,567	-30.918%
2025-08-06	12.1400	12.2686	11.820000	11.8609	-2.946%	53,108	-31.371%
2025-08-05	12.0400	12.2800	11.910000	12.2209	+1.587%	39,385	-33.393%
2025-08-04	12.2400	12.2800	12.000000	12.0300	-3.140%	97,853	-32.336%
2025-08-01	12.5300	12.6990	12.263000	12.4200	+1.970%	102,492	-34.461%
2025-07-31	11.7500	12.3000	11.700000	12.1800	+2.864%	60,648	-33.169%
2025-07-30	12.0900	12.0900	11.830000	11.8409	-1.896%	197,808	-31.255%
2025-07-29	12.0000	12.1140	11.850000	12.0697	-0.946%	79,304	-32.558%
2025-07-28	12.2925	12.3250	12.150000	12.1850	-1.416%	70,267	-33.197%
2025-07-25	12.4400	12.4500	12.250000	12.3600	-0.282%	34,682	-34.142%
2025-07-24	12.4000	12.6300	12.320000	12.3950	-1.977%	66,226	-34.328%
2025-07-23	13.0288	13.0288	12.645000	12.6450	-1.569%	61,964	-35.627%
2025-07-22	12.5800	12.9200	12.580000	12.8466	+3.268%	40,509	-36.637%
2025-07-21	12.6200	12.6200	12.350000	12.4400	-1.621%	27,173	-34.566%
2025-07-18	12.5400	12.7200	12.470200	12.6450	+0.958%	57,796	-35.627%
2025-07-17	12.7600	12.7600	12.437500	12.5250	-1.793%	130,477	-35.010%
2025-07-16	12.8000	12.9600	12.730000	12.7537	-0.206%	39,181	-36.175%
2025-07-15	12.8000	12.8300	12.660000	12.7800	-1.843%	53,118	-36.307%
2025-07-14	13.1200	13.2750	12.900000	13.0200	-0.230%	60,566	-37.481%
2025-07-11	13.1000	13.1400	13.000000	13.0500	+0.307%	18,725	-37.625%
2025-07-10	12.7400	13.1400	12.740000	13.0100	+1.245%	28,589	-37.433%
2025-07-09	13.1100	13.1100	12.840000	12.8500	-2.430%	27,571	-36.654%
2025-07-08	12.9400	13.1900	12.940000	13.1700	+0.997%	23,946	-38.193%
2025-07-07	13.0200	13.1100	12.910000	13.0400	-0.077%	41,987	-37.577%
2025-07-03	13.2400	13.2400	13.002400	13.0500	-1.509%	28,263	-37.625%
2025-07-02	13.5800	13.6000	13.159100	13.2500	-1.997%	31,424	-38.566%
2025-07-01	13.0500	13.6090	13.050000	13.5200	+4.080%	52,455	-39.793%
2025-06-30	13.0200	13.1400	12.919000	12.9900	-2.331%	56,362	-37.336%
2025-06-27	13.2300	13.4400	13.188000	13.3000	+0.377%	61,393	-38.797%
2025-06-26	13.4308	13.5248	13.180000	13.2500	-1.997%	35,431	-38.566%
2025-06-25	13.4500	13.5808	13.320000	13.5200	-0.368%	25,380	-39.793%
2025-06-24	13.8800	13.8800	13.480000	13.5700	-4.302%	50,183	-40.015%
2025-06-23	14.4900	14.5700	14.170000	14.1800	-1.459%	45,351	-42.595%
2025-06-20	14.2900	14.7000	14.290000	14.3900	+0.489%	48,916	-43.433%
2025-06-18	14.3600	14.4300	14.120000	14.3200	-1.037%	40,430	-43.156%
2025-06-17	14.4100	14.5300	14.225000	14.4700	+0.977%	40,326	-43.746%
2025-06-16	14.3800	14.4291	14.140000	14.3300	-1.172%	46,849	-43.196%
2025-06-13	14.3800	14.5000	14.210000	14.5000	+2.619%	41,948	-43.862%
2025-06-12	14.4000	14.4200	13.975000	14.1300	-0.772%	320,821	-42.392%
2025-06-11	14.6600	14.7600	14.156100	14.2400	-3.458%	96,324	-42.837%
2025-06-10	14.7300	14.9400	14.680000	14.7500	-0.068%	300,003	-44.814%
2025-06-09	14.7100	14.8850	14.530000	14.7600	+1.165%	177,731	-44.851%
2025-06-06	14.3500	14.6300	14.170000	14.5900	+4.738%	855,316	-44.208%
2025-06-05	13.7200	13.9500	13.650000	13.9300	+0.578%	623,801	-41.565%
2025-06-04	14.0100	14.0500	13.610000	13.8500	-1.494%	393,861	-41.227%
2025-06-03	14.4500	14.4500	14.010000	14.0600	-3.235%	300,079	-42.105%
2025-06-02	14.9100	14.9100	14.450000	14.5300	-3.069%	77,384	-43.978%
2025-05-30	14.9800	15.3600	14.890000	14.9900	+0.402%	22,968	-45.697%
2025-05-29	15.1000	15.1700	14.890000	14.9300	-1.126%	17,585	-45.479%
2025-05-28	15.1900	15.3799	15.050000	15.1000	-1.693%	97,528	-46.093%
2025-05-27	15.5200	15.6005	15.300000	15.3600	-2.785%	16,134	-47.005%
2025-05-23	16.0100	16.0100	15.710000	15.8000	+0.573%	28,827	-48.481%
2025-05-22	15.7800	15.9200	15.520000	15.7100	-0.191%	11,433	-48.186%
2025-05-21	15.6500	15.8300	15.300000	15.7400	+0.962%	47,198	-48.285%
2025-05-20	16.0200	16.0200	15.590000	15.5900	-0.383%	17,493	-47.787%
2025-05-19	16.3200	16.3200	15.631000	15.6500	-0.887%	33,348	-47.987%
2025-05-16	15.5200	15.9200	15.520000	15.7900	+1.674%	9,040	-48.448%
2025-05-15	15.7600	15.8199	15.445000	15.5300	-0.449%	41,178	-47.585%
2025-05-14	15.6300	15.8199	15.480000	15.6000	+0.139%	22,253	-47.821%
2025-05-13	16.2900	16.2900	15.390000	15.5784	-4.894%	35,090	-47.748%
2025-05-12	16.5500	16.7691	16.330000	16.3800	-6.178%	20,710	-50.305%
2025-05-09	17.3600	17.5900	17.320000	17.4586	-0.237%	12,631	-53.375%
2025-05-08	17.5000	17.7700	17.220000	17.5000	-1.408%	24,547	-53.486%
2025-05-07	18.2300	18.2725	17.700000	17.7500	-2.258%	71,134	-54.141%
2025-05-06	18.4900	18.5200	18.020000	18.1600	+0.331%	14,471	-55.176%
2025-05-05	18.1700	18.1700	17.898400	18.1000	+1.457%	31,760	-55.028%
2025-05-02	17.8400	17.9800	17.700000	17.8400	-3.201%	16,267	-54.372%
2025-05-01	18.3900	18.5100	18.040000	18.4300	-2.435%	51,056	-55.833%
2025-04-30	19.5600	19.7000	18.870000	18.8900	-0.683%	71,680	-56.908%
2025-04-29	18.9800	19.0494	18.840000	19.0200	+0.742%	57,183	-57.203%
2025-04-28	19.0500	19.3050	18.850000	18.8800	-0.053%	30,421	-56.886%
2025-04-25	19.3700	19.3700	18.820000	18.8900	-2.216%	71,737	-56.908%
2025-04-24	20.1400	20.1400	19.270000	19.3181	-6.495%	35,856	-57.863%
2025-04-23	20.3800	20.6600	20.204600	20.6600	-4.263%	18,229	-60.600%
2025-04-22	22.0600	22.1000	21.530000	21.5800	-1.820%	53,754	-62.280%
2025-04-21	21.8500	22.5400	21.850000	21.9800	+2.854%	29,685	-62.966%
2025-04-17	20.8500	21.5000	20.810000	21.3700	+1.907%	54,776	-61.909%
2025-04-16	21.3800	21.7500	20.900100	20.9700	+2.693%	21,429	-61.183%
2025-04-15	20.2600	20.5050	20.090000	20.4200	-0.584%	17,796	-60.137%
2025-04-14	19.7200	20.7912	19.700000	20.5400	+2.240%	85,012	-60.370%

.dark-mode .mlvNHj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mlvNHj{ color: #333333; background-color: white; border: 2px solid #333333; }AVSDirexion Shares ETF Trust Direxion Daily AVGO Bear 1X ETFstock NASDAQ ETF

AVS
Direxion Shares ETF Trust Direxion Daily AVGO Bear 1X ETF
stock NASDAQ ETF