MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AVS — Direxion Shares ETF Trust Direxion Daily AVGO Bear 1X ETF
NasdaqDirexion Shares ETF Trust Direxion Daily AVGO Bear 1X ETF
$8.41
+0.18(+2.16%)
- O
- 8.22
- H
- 8.43
- L
- 8.17
- V
- 9.95M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$8.41
Period Return-61.74%
Period High$22.54
Period Low$6.25
Avg Daily Volume3.73M
Total Trading Days365
AVS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $8.22 | $8.43 | $8.17 | $8.41 | +$0.18 | +2.16% | 9,947,482 | $8.31 | $8.17 $8.43 |
| Sep 30, 2026 | $8.11 | $8.25 | $8.10 | $8.23 | +$0.07 | +0.88% | 7,060,509 | $8.19 | $8.10 $8.25 |
| Sep 29, 2026 | $8.11 | $8.18 | $7.99 | $8.16 | $-0.12 | -1.39% | 10,086,848 | $8.09 | $7.99 $8.18 |
| Sep 28, 2026 | $8.21 | $8.33 | $8.13 | $8.28 | +$0.08 | +0.98% | 6,403,728 | $8.25 | $8.13 $8.33 |
| Sep 25, 2026 | $8.21 | $8.28 | $8.17 | $8.20 | $-0.05 | -0.62% | 6,552,892 | $8.22 | $8.17 $8.28 |
| Sep 24, 2026 | $8.28 | $8.33 | $8.23 | $8.25 | +$0.11 | +1.30% | 9,742,689 | $8.28 | $8.23 $8.33 |
| Sep 23, 2026 | $7.99 | $8.17 | $7.98 | $8.14 | +$0.21 | +2.58% | 10,090,012 | $8.13 | $7.98 $8.17 |
| Sep 22, 2026 | $7.98 | $8.05 | $7.90 | $7.94 | $-0.08 | -0.94% | 11,005,959 | $7.97 | $7.90 $8.05 |
| Sep 21, 2026 | $8.10 | $8.22 | $7.99 | $8.01 | $-0.14 | -1.72% | 8,759,089 | $8.08 | $7.99 $8.22 |
| Sep 18, 2026 | $8.30 | $8.30 | $8.02 | $8.15 | $-0.24 | -2.86% | 11,474,482 | $8.17 | $8.02 $8.30 |
| Sep 17, 2026 | $8.43 | $8.43 | $8.31 | $8.39 | $-0.20 | -2.33% | 8,891,185 | $8.35 | $8.31 $8.43 |
| Sep 16, 2026 | $8.52 | $8.68 | $8.47 | $8.59 | $-0.01 | -0.12% | 10,347,572 | $8.55 | $8.47 $8.68 |
| Sep 15, 2026 | $8.42 | $8.63 | $8.40 | $8.60 | +$0.14 | +1.65% | 10,321,266 | $8.55 | $8.40 $8.63 |
| Sep 14, 2026 | $8.36 | $8.48 | $8.34 | $8.46 | +$0.39 | +4.83% | 10,155,694 | $8.42 | $8.34 $8.48 |
| Sep 11, 2026 | $8.00 | $8.08 | $7.97 | $8.07 | $-0.02 | -0.19% | 7,603,887 | $8.01 | $7.97 $8.08 |
| Sep 10, 2026 | $8.12 | $8.16 | $7.99 | $8.09 | +$0.07 | +0.88% | 10,949,971 | $8.04 | $7.99 $8.16 |
| Sep 9, 2026 | $7.96 | $8.12 | $7.94 | $8.01 | +$0.08 | +1.03% | 12,274,163 | $8.05 | $7.94 $8.12 |
| Sep 8, 2026 | $8.05 | $8.05 | $7.83 | $7.93 | $-0.22 | -2.68% | 17,214,531 | $7.92 | $7.83 $8.05 |
| Sep 4, 2026 | $8.13 | $8.25 | $8.13 | $8.15 | $-0.02 | -0.23% | 13,903,358 | $8.19 | $8.13 $8.25 |
| Sep 3, 2026 | $8.30 | $8.49 | $8.12 | $8.17 | +$0.22 | +2.71% | 20,714,030 | $8.29 | $8.12 $8.49 |
| Sep 2, 2026 | $7.91 | $8.00 | $7.87 | $7.95 | +$0.05 | +0.61% | 19,177,485 | $8.00 | $7.87 $8.00 |
| Sep 1, 2026 | $8.01 | $8.06 | $7.87 | $7.91 | +$0.03 | +0.35% | 8,653,107 | $7.94 | $7.87 $8.06 |
| Aug 31, 2026 | $7.90 | $7.97 | $7.84 | $7.88 | $-0.03 | -0.43% | 8,254,801 | $7.90 | $7.84 $7.97 |
| Aug 28, 2026 | $7.82 | $7.99 | $7.75 | $7.91 | +$0.05 | +0.68% | 12,294,284 | $7.90 | $7.75 $7.99 |
| Aug 27, 2026 | $8.07 | $8.09 | $7.85 | $7.86 | $-0.36 | -4.32% | 9,700,421 | $7.94 | $7.85 $8.09 |
| Aug 26, 2026 | $8.19 | $8.35 | $8.14 | $8.22 | +$0.02 | +0.25% | 7,328,439 | $8.27 | $8.14 $8.35 |
| Aug 25, 2026 | $8.08 | $8.22 | $8.05 | $8.19 | +$0.06 | +0.73% | 8,953,515 | $8.15 | $8.05 $8.22 |
| Aug 24, 2026 | $8.01 | $8.15 | $7.99 | $8.14 | +$0.21 | +2.64% | 9,546,560 | $8.08 | $7.99 $8.15 |
| Aug 21, 2026 | $7.87 | $8.01 | $7.79 | $7.93 | $-0.10 | -1.30% | 7,643,540 | $7.95 | $7.79 $8.01 |
| Aug 20, 2026 | $8.03 | $8.06 | $7.95 | $8.03 | $-0.02 | -0.25% | 8,826,683 | $8.01 | $7.95 $8.06 |