Dark

AVXX
Defiance Daily Target 2x Long AVAV ETF
stock NASDAQ ETF

Market Open

Sep 10, 2026 11:53:52 AM EDT

26.19USD+23.015%(+4.90)887,130

24.54Bid 25.54Ask 1.00Spread

Pre-market

Sep 10, 2026 9:28:30 AM EDT

23.13USD+8.643%(+1.84)35,095

After-hours

Sep 9, 2026 4:59:30 PM EDT

22.46USD+5.496%(+1.17)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	24.3100	26.5700	23.3200	26.1900	+22.785%	887,130	0.000%
2026-09-09	24.0000	24.1800	21.0500	21.3300	-10.822%	565,516	+22.785%
2026-09-08	23.3500	24.9950	23.2500	23.9185	+429.170%	237,119	+9.497%
2026-09-04	4.6400	4.7300	4.4400	4.5200	-3.625%	814,800	+479.425%
2026-09-03	4.9400	4.9899	4.2800	4.6900	+2.105%	1,870,010	+458.422%
2026-09-02	4.5200	4.7000	4.3100	4.5933	+1.622%	744,752	+470.178%
2026-09-01	4.6300	4.7917	4.4600	4.5200	-5.439%	315,404	+479.425%
2026-08-31	4.5920	4.8410	4.5920	4.7800	0.000%	256,194	+447.908%
2026-08-28	5.0900	5.0900	4.6700	4.7800	-5.534%	524,389	+447.908%
2026-08-27	4.8000	5.1601	4.5800	5.0600	+7.431%	663,007	+417.589%
2026-08-26	4.7500	4.9600	4.6950	4.7100	-1.258%	358,108	+456.051%
2026-08-25	4.9900	5.0100	4.7600	4.7700	-0.832%	293,079	+449.057%
2026-08-24	5.5700	5.6000	4.8100	4.8100	-15.466%	380,754	+444.491%
2026-08-21	5.8600	5.9450	5.6600	5.6900	+0.978%	339,783	+360.281%
2026-08-20	6.5300	6.5300	5.3700	5.6349	-15.519%	357,555	+364.782%
2026-08-19	6.6300	6.8000	6.2500	6.6700	-1.622%	225,469	+292.654%
2026-08-18	6.9500	7.4100	6.7400	6.7800	-7.755%	186,051	+286.283%
2026-08-17	8.2500	8.2500	7.3001	7.3500	-11.765%	267,180	+256.327%
2026-08-14	9.1000	9.5900	7.9700	8.3300	+3.478%	447,595	+214.406%
2026-08-13	8.2700	8.4700	7.7800	8.0500	-4.508%	365,456	+225.342%
2026-08-12	8.7200	8.7200	8.2550	8.4300	-2.768%	164,041	+210.676%
2026-08-11	8.0700	8.6800	7.7300	8.6700	+7.435%	239,643	+202.076%
2026-08-10	7.8200	8.2391	7.3900	8.0700	+2.541%	321,954	+224.535%
2026-08-07	6.7300	7.9300	6.4814	7.8700	+18.168%	370,768	+232.783%
2026-08-06	6.2000	6.9200	6.1800	6.6600	+2.937%	285,105	+293.243%
2026-08-05	6.8600	7.0100	6.3400	6.4700	-0.767%	185,584	+304.791%
2026-08-04	5.9900	6.6217	5.9090	6.5200	+12.414%	394,481	+301.687%
2026-08-03	5.2000	5.8199	5.2000	5.8000	+12.840%	265,927	+351.552%
2026-07-31	5.0500	5.2496	4.7200	5.1400	+3.838%	255,456	+409.533%
2026-07-30	4.7600	5.0000	4.5800	4.9500	+5.544%	344,121	+429.091%
2026-07-29	5.6000	5.6200	4.6600	4.6900	-18.007%	295,742	+458.422%
2026-07-28	5.4100	5.7300	5.0900	5.7200	+2.509%	259,603	+357.867%
2026-07-27	5.2400	5.7300	5.1558	5.5800	+6.084%	372,274	+369.355%
2026-07-24	6.0800	6.0800	5.2500	5.2600	-12.040%	493,471	+397.909%
2026-07-23	5.5000	6.2100	5.4800	5.9800	+10.946%	818,078	+337.960%
2026-07-22	5.4000	5.8550	5.2750	5.3900	+2.394%	426,770	+385.900%
2026-07-21	4.7600	5.3800	4.7500	5.2640	+8.760%	484,241	+397.530%
2026-07-20	4.8500	5.0500	4.6700	4.8400	+0.415%	663,067	+441.116%
2026-07-17	5.0200	5.2300	4.8100	4.8200	-9.568%	338,284	+443.361%
2026-07-16	5.1300	5.5000	4.9600	5.3300	+11.273%	779,140	+391.370%
2026-07-15	4.9800	5.3000	4.6500	4.7900	-3.232%	471,477	+446.764%
2026-07-14	4.9200	5.2200	4.8700	4.9500	+2.062%	590,339	+429.091%
2026-07-13	5.0100	5.1100	4.8000	4.8500	-3.960%	459,517	+440.000%
2026-07-10	5.3000	5.3300	4.9400	5.0500	-5.253%	641,965	+418.614%
2026-07-09	5.6900	5.8000	5.1800	5.3300	-12.191%	1,166,641	+391.370%
2026-07-08	6.6900	6.9400	6.0000	6.0700	-6.182%	772,401	+331.466%
2026-07-07	7.5000	7.6600	6.4300	6.4700	-15.645%	665,764	+304.791%
2026-07-06	8.9900	9.0800	7.6400	7.6700	-15.155%	1,103,340	+241.460%
2026-07-02	8.1600	9.8450	7.8400	9.0400	+21.546%	2,496,476	+189.712%
2026-07-01	7.2100	8.1700	6.7500	7.4375	+8.735%	2,404,226	+252.134%
2026-06-30	7.5500	7.7800	6.3400	6.8400	+35.178%	4,818,301	+282.895%
2026-06-29	5.3400	5.5550	5.0098	5.0600	+2.222%	2,246,144	+417.589%
2026-06-26	4.7800	5.2800	4.7600	4.9500	+2.484%	344,424	+429.091%
2026-06-25	5.1700	5.1700	4.7300	4.8300	-7.824%	183,821	+442.236%
2026-06-24	5.7400	5.7400	5.2200	5.2400	-9.185%	182,428	+399.809%
2026-06-23	5.6600	6.0000	5.6600	5.7700	-3.188%	167,402	+353.899%
2026-06-22	6.8000	7.0599	5.8700	5.9600	-21.268%	585,459	+339.430%
2026-06-18	7.7500	7.8200	7.0800	7.5700	+2.297%	149,618	+245.971%
2026-06-17	7.2600	7.8500	7.2500	7.4000	+0.407%	170,860	+253.919%
2026-06-16	7.8500	7.8500	7.1700	7.3700	-6.234%	147,777	+255.360%
2026-06-15	8.1800	8.1950	7.6399	7.8600	+1.682%	254,539	+233.206%
2026-06-12	9.0000	9.0000	7.7100	7.7300	-14.302%	187,655	+238.810%
2026-06-11	8.1800	9.0950	7.9250	9.0200	+11.496%	136,340	+190.355%
2026-06-10	8.0600	8.5100	7.9700	8.0900	-3.576%	213,654	+223.733%
2026-06-09	9.0800	9.3982	7.6385	8.3900	-8.909%	186,241	+212.157%
2026-06-08	9.6000	9.7100	9.1400	9.2106	-0.961%	145,623	+184.346%
2026-06-05	10.8800	10.9600	8.7800	9.3000	-18.493%	359,788	+181.613%
2026-06-04	9.8000	11.5400	9.8000	11.4100	+12.747%	497,962	+129.535%
2026-06-03	11.2100	11.2300	9.8200	10.1200	-12.000%	366,021	+158.794%
2026-06-02	11.3600	11.5792	10.6900	11.5000	-0.519%	383,274	+127.739%
2026-06-01	11.4650	12.0700	10.8800	11.5600	-3.020%	603,375	+126.557%
2026-05-29	13.0000	13.0000	10.6100	11.9200	-6.729%	1,516,494	+119.715%
2026-05-28	11.3200	13.1200	10.8100	12.7800	+35.957%	1,823,830	+104.930%
2026-05-27	9.5000	9.6820	8.7388	9.4000	-0.634%	319,369	+178.617%
2026-05-26	9.3500	9.9800	8.8300	9.4600	+9.041%	843,141	+176.850%
2026-05-22	7.8400	8.7299	7.8400	8.6756	+14.303%	329,822	+201.881%
2026-05-21	7.5600	7.8150	7.2650	7.5900	-1.172%	158,390	+245.059%
2026-05-20	7.5300	7.7800	7.1300	7.6800	+3.784%	161,217	+241.016%
2026-05-19	7.4500	7.5200	7.1000	7.4000	-1.465%	140,777	+253.919%
2026-05-18	7.1900	7.7400	7.1900	7.5100	+4.596%	137,233	+248.735%
2026-05-15	7.5000	7.6200	7.1300	7.1800	-9.572%	365,187	+264.763%
2026-05-14	7.5000	8.0700	7.4400	7.9400	+5.026%	227,310	+229.849%
2026-05-13	8.1700	8.1700	7.1000	7.5600	-9.244%	465,266	+246.429%
2026-05-12	8.1300	8.7494	7.9000	8.3300	+2.840%	344,233	+214.406%
2026-05-11	8.0000	8.2400	7.3100	8.1000	-2.292%	279,536	+223.333%
2026-05-08	8.2000	8.4000	7.9348	8.2900	-0.120%	169,945	+215.923%
2026-05-07	8.9000	8.9000	8.0100	8.3000	-6.846%	364,332	+215.542%
2026-05-06	8.1600	9.2100	8.1500	8.9100	+8.659%	378,252	+193.939%
2026-05-05	9.7900	9.8700	8.1500	8.2000	-14.780%	437,361	+219.390%
2026-05-04	10.1100	10.1100	9.3900	9.6222	-5.177%	194,122	+172.183%
2026-05-01	11.4800	11.4800	10.0100	10.1475	-9.720%	209,538	+158.093%
2026-04-30	10.4500	11.3099	10.1600	11.2400	+11.980%	89,297	+133.007%
2026-04-29	10.9000	10.9000	9.8300	10.0375	-9.211%	95,848	+160.922%
2026-04-28	11.1300	11.1300	10.3400	11.0559	-4.443%	94,429	+136.887%
2026-04-27	11.6200	12.0490	11.2500	11.5700	-0.345%	55,742	+126.361%
2026-04-24	12.3500	12.4600	11.4750	11.6100	-5.992%	88,576	+125.581%
2026-04-23	13.0900	13.1300	11.6500	12.3500	-7.491%	179,217	+112.065%
2026-04-22	14.2000	14.4000	12.8000	13.3500	-0.150%	339,835	+96.180%
2026-04-21	12.4300	14.7600	12.2800	13.3700	+13.305%	509,655	+95.886%
2026-04-20	10.9400	11.8900	10.8901	11.8000	+5.935%	124,491	+121.949%
2026-04-17	12.8900	13.2415	10.5000	11.1389	-10.483%	319,632	+135.122%
2026-04-16	12.6400	13.0500	11.9300	12.4434	+3.621%	211,582	+110.473%
2026-04-15	11.8800	12.1900	11.5400	12.0086	+3.612%	140,593	+118.094%
2026-04-14	12.0500	12.3900	11.3111	11.5900	+0.651%	113,865	+125.971%
2026-04-13	9.6600	11.5709	9.6500	11.5150	+16.020%	172,629	+127.442%
2026-04-10	9.8300	10.1699	9.3900	9.9250	+1.483%	76,724	+163.879%
2026-04-09	10.5000	10.5600	9.5200	9.7800	-8.939%	124,366	+167.791%
2026-04-08	11.6800	11.9192	10.4589	10.7400	+0.091%	83,740	+143.855%
2026-04-07	10.7200	10.7700	10.1601	10.7302	-3.025%	59,069	+144.077%
2026-04-06	10.8100	11.2800	10.7101	11.0649	+5.420%	54,974	+136.694%
2026-04-02	9.8100	10.7200	9.6350	10.4960	+0.521%	53,405	+149.524%
2026-04-01	11.1000	11.3500	10.3900	10.4416	+0.448%	52,299	+150.824%
2026-03-31	10.0000	10.5500	9.7400	10.3950	+6.874%	63,257	+151.948%
2026-03-30	10.7100	10.7100	9.5700	9.7264	-8.225%	77,147	+169.267%
2026-03-27	11.7800	11.7800	10.5500	10.5981	-12.773%	89,416	+147.120%
2026-03-26	12.1000	12.5300	11.8000	12.1500	-2.722%	69,057	+115.556%
2026-03-25	12.5400	13.0300	12.3700	12.4900	+2.968%	132,009	+109.688%
2026-03-24	13.0100	13.2600	11.9350	12.1300	-10.347%	181,854	+115.911%
2026-03-23	12.6900	14.0000	12.2100	13.5300	+9.201%	126,783	+93.570%
2026-03-20	13.6800	13.9200	11.8143	12.3900	-12.685%	258,456	+111.380%
2026-03-19	13.9800	14.5500	13.3812	14.1900	-4.829%	190,057	+84.567%
2026-03-18	15.5100	15.6900	14.6700	14.9100	-5.693%	218,565	+75.654%
2026-03-17	14.5350	15.8700	14.2200	15.8100	+10.251%	294,691	+65.655%
2026-03-16	14.4900	14.8500	13.6800	14.3400	+4.139%	246,236	+82.636%
2026-03-13	14.7300	15.4500	13.6800	13.7700	-3.975%	256,060	+90.196%
2026-03-12	14.4600	15.3900	13.5603	14.3400	+3.463%	598,010	+82.636%
2026-03-11	13.4100	14.6700	12.8100	13.8600	-13.806%	1,249,292	+88.961%
2026-03-10	16.1100	16.8900	15.8100	16.0800	-3.770%	682,650	+62.873%
2026-03-09	17.0700	17.1570	15.1800	16.7100	-2.090%	341,821	+56.732%
2026-03-06	15.0600	17.9820	14.7603	17.0667	+7.744%	474,234	+53.457%
2026-03-05	17.4600	17.9100	14.7291	15.8400	-4.693%	484,921	+65.341%
2026-03-04	16.2300	17.2650	15.9300	16.6200	-1.423%	379,073	+57.581%
2026-03-03	15.0300	18.1200	14.5800	16.8600	+18.565%	1,216,457	+55.338%
2026-03-02	27.4500	30.6300	12.2850	14.2200	-35.068%	2,652,909	+84.177%
2026-02-27	21.7800	21.9300	20.2500	21.9000	-5.685%	63,980	+19.589%
2026-02-26	22.6200	23.4600	21.6186	23.2200	+3.338%	67,250	+12.791%
2026-02-25	24.0900	24.1200	22.3200	22.4700	-5.429%	98,412	+16.555%
2026-02-24	22.1100	24.3300	21.1500	23.7600	+1.243%	66,441	+10.227%
2026-02-23	22.9800	24.5400	22.6500	23.4684	-3.183%	72,184	+11.597%
2026-02-20	27.6300	28.0650	24.0612	24.2400	-11.887%	143,370	+8.045%
2026-02-19	25.4400	28.3452	24.6000	27.5100	+11.286%	217,628	-4.798%
2026-02-18	24.6300	25.2450	23.3439	24.7200	+1.728%	100,223	+5.947%
2026-02-17	22.8300	24.7500	22.3950	24.3000	+15.714%	152,860	+7.778%
2026-02-13	19.4700	21.5100	19.4700	21.0000	+7.198%	56,768	+24.714%
2026-02-12	21.3600	21.4500	19.2900	19.5900	-5.912%	70,713	+33.691%
2026-02-11	25.5000	25.5000	19.6800	20.8209	-15.594%	137,885	+25.787%
2026-02-10	26.9400	27.3000	24.4500	24.6675	-8.435%	72,642	+6.172%
2026-02-09	23.8500	26.9400	23.1000	26.9400	+13.815%	144,031	-2.784%
2026-02-06	21.9450	23.9700	21.2400	23.6700	+17.188%	92,091	+10.646%
2026-02-05	22.7100	24.2388	19.7133	20.1984	-16.982%	46,244	+29.664%
2026-02-04	30.0600	30.5100	21.7800	24.3300	-18.751%	70,342	+7.645%
2026-02-03	27.2700	30.0000	27.0000	29.9448	+10.538%	45,619	-12.539%
2026-02-02	27.3300	28.2300	26.1336	27.0900	-5.445%	32,429	-3.322%
2026-01-30	30.4800	31.5900	28.3203	28.6500	-10.237%	30,299	-8.586%
2026-01-29	34.2300	35.0700	30.9000	31.9173	-9.377%	43,277	-17.944%
2026-01-28	37.6200	38.3790	33.5733	35.2200	-1.095%	71,765	-25.639%
2026-01-27	34.5600	36.0300	33.3630	35.6100	+3.487%	42,238	-26.453%
2026-01-26	35.1600	35.6145	33.2400	34.4100	-2.549%	40,407	-23.888%
2026-01-23	36.9000	37.0620	33.3600	35.3100	-2.888%	39,220	-25.828%
2026-01-22	39.8100	39.8100	35.6130	36.3600	-4.941%	58,843	-27.970%
2026-01-21	44.9700	44.9700	33.8250	38.2500	-7.609%	260,230	-31.529%
2026-01-20	53.3700	59.1300	39.4998	41.4000	-31.030%	107,662	-36.739%
2026-01-16	56.3400	64.5000	56.3400	60.0264	+7.401%	45,277	-56.369%
2026-01-15	56.2200	57.2700	52.2000	55.8900	-1.429%	36,681	-53.140%
2026-01-14	49.6200	57.1200	46.9788	56.7000	+9.185%	53,241	-53.810%
2026-01-13	53.9700	54.2850	48.3900	51.9300	-3.404%	69,733	-49.567%
2026-01-12	53.4600	54.8973	51.5400	53.7600	+2.517%	52,121	-51.283%
2026-01-09	48.5700	53.6100	47.2500	52.4400	+11.693%	96,549	-50.057%
2026-01-08	48.2100	53.4600	44.5200	46.9500	+17.015%	166,095	-44.217%
2026-01-07	40.5300	43.7700	39.4200	40.1232	+1.017%	76,170	-34.726%
2026-01-06	35.5800	40.0200	35.2800	39.7191	+12.920%	81,452	-34.062%
2026-01-05	29.2500	36.1497	29.2311	35.1747	+31.957%	98,941	-25.543%
2026-01-02	25.2600	26.8500	24.0000	26.6562	+11.661%	22,690	-1.749%
2025-12-31	24.2700	24.3900	23.4936	23.8725	-1.394%	9,388	+9.708%
2025-12-30	24.7200	25.1775	24.0300	24.2100	-5.044%	19,504	+8.178%
2025-12-29	26.0100	26.5200	25.1400	25.4961	-4.743%	22,609	+2.722%
2025-12-26	27.9600	27.9600	26.1900	26.7657	-4.754%	18,640	-2.151%
2025-12-24	28.1100	28.2600	27.0000	28.1016	+0.184%	22,457	-6.802%
2025-12-23	26.5500	28.6200	26.2200	28.0500	+3.659%	58,558	-6.631%
2025-12-22	25.8600	27.4200	25.5300	27.0600	+10.269%	55,462	-3.215%
2025-12-19	22.5003	24.7500	22.5003	24.5400	+9.358%	22,423	+6.724%
2025-12-18	22.7400	23.5233	22.2000	22.4400	+3.172%	20,549	+16.711%
2025-12-17	23.1600	23.9700	21.4800	21.7500	-4.856%	17,201	+20.414%
2025-12-16	23.1600	23.4000	22.4700	22.8600	-0.131%	10,060	+14.567%
2025-12-15	24.4800	24.5700	22.2150	22.8900	-4.271%	20,701	+14.417%
2025-12-12	26.2500	26.2500	23.0100	23.9112	-8.597%	41,962	+9.530%
2025-12-11	25.0200	26.7000	24.0000	26.1603	+4.558%	44,427	+0.114%
2025-12-10	31.3500	31.3500	24.7800	25.0200	-27.098%	126,863	+4.676%
2025-12-09	35.6400	36.4500	33.2400	34.3200	+0.616%	103,624	-23.689%
2025-12-08	35.0700	35.0700	32.7000	34.1100	+2.898%	32,791	-23.219%
2025-12-05	36.2100	36.2100	32.1000	33.1494	-6.248%	24,094	-20.994%
2025-12-04	33.8400	36.6114	31.8000	35.3586	+11.257%	15,254	-25.930%
2025-12-03	30.0000	31.8000	29.7900	31.7811	+5.095%	3,653	-17.593%
2025-12-02	29.1000	30.5139	28.9500	30.2403	+6.106%	2,931	-13.394%
2025-12-01	31.7700	31.9200	28.5000	28.5000	-15.782%	5,339	-8.105%
2025-11-28	34.2600	34.5900	33.8250	33.8409	-0.323%	3,032	-22.608%
2025-11-26	34.7400	34.7700	32.8500	33.9507	+0.079%	2,896	-22.859%
2025-11-25	33.8400	33.9240	32.2500	33.9240	+1.296%	2,144	-22.798%
2025-11-24	32.8800	34.7397	32.8800	33.4899	+3.298%	2,234	-21.797%
2025-11-21	30.4239	32.4207	30.4239	32.4207	-1.236%	796	-19.218%
2025-11-20	37.7400	37.7400	32.8200	32.8266	-4.836%	1,752	-20.217%
2025-11-19	34.4100	35.5500	33.9900	34.4949	-0.506%	781	-24.076%
2025-11-18	36.2397	36.2397	33.5703	34.6704	-1.810%	258	-24.460%
2025-11-17	37.0935	37.2900	35.0700	35.3094	-4.893%	715	-25.827%
2025-11-14	37.0800	38.7000	36.8100	37.1259	-3.195%	1,514	-29.456%
2025-11-13	45.0000	45.0000	38.3511	38.3511	-17.143%	2,380	-31.710%
2025-11-12	48.9000	48.9000	45.3918	46.2858	-2.984%	2,598	-43.417%
2025-11-11	47.1600	47.9970	46.6800	47.7093	-3.707%	443	-45.105%
2025-11-10	50.7600	51.3915	47.1165	49.5459	+2.520%	1,272	-47.140%
2025-11-07	45.6300	49.3200	42.7800	48.3282	+0.492%	4,917	-45.808%
2025-11-06	51.8100	51.8100	47.2500	48.0918	-12.757%	1,372	-45.542%
2025-11-05	57.0000	58.2042	55.1241	55.1241	-8.107%	1,034	-52.489%
2025-11-04	57.4800	59.9871	57.4800	59.9871	-1.376%	816	-56.341%
2025-11-03	61.0500	62.7900	60.8241	60.8241	-0.875%	1,633	-56.941%
2025-10-31	62.4000	62.4900	58.2900	61.3611	+1.980%	1,193	-57.318%
2025-10-30	62.4450	62.9700	59.5200	60.1698	-7.848%	2,618	-56.473%
2025-10-29	65.7900	70.0200	64.9350	65.2944	+0.276%	15,105	-59.889%
2025-10-28	67.6500	73.7445	64.9146	65.1150	-0.201%	6,775	-59.779%
2025-10-27	70.5300	70.9500	64.2900	65.2464	+0.722%	5,288	-59.860%
2025-10-24	61.2900	65.0700	61.1250	64.7784	0.000%	5,229	-59.570%

.dark-mode .W4kXpY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W4kXpY{ color: #333333; background-color: white; border: 2px solid #333333; }AVXXDefiance Daily Target 2x Long AVAV ETFstock NASDAQ ETF

AVXX
Defiance Daily Target 2x Long AVAV ETF
stock NASDAQ ETF