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+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVXX — Defiance Daily Target 2x Long AVAV ETF
NasdaqDefiance Daily Target 2x Long AVAV ETF
$20.67
+0.05(+0.26%)
- O
- 20.90
- H
- 21.25
- L
- 20.00
- V
- 72.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.67
Period Return-68.09%
Period High$73.75
Period Low$4.73
Avg Daily Volume236.0K
Total Trading Days236
AVXX — Historical OHLCV Price & Volume Table
Oct 24, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.90 | $21.25 | $20.00 | $20.67 | +$0.05 | +0.26% | 72,208 | $20.63 | $20.00 $21.25 |
| Oct 1, 2026 | $21.28 | $21.40 | $20.11 | $20.62 | $-0.61 | -2.89% | 104,514 | $20.69 | $20.11 $21.40 |
| Sep 30, 2026 | $21.50 | $22.16 | $21.12 | $21.23 | $-0.28 | -1.30% | 74,719 | $21.68 | $21.12 $22.16 |
| Sep 29, 2026 | $23.10 | $23.23 | $21.26 | $21.51 | $-1.26 | -5.52% | 135,300 | $22.02 | $21.26 $23.23 |
| Sep 28, 2026 | $23.46 | $23.99 | $22.68 | $22.77 | $-1.60 | -6.58% | 91,084 | $23.32 | $22.68 $23.99 |
| Sep 25, 2026 | $26.94 | $27.45 | $24.32 | $24.37 | $-2.13 | -8.03% | 152,550 | $25.68 | $24.32 $27.45 |
| Sep 24, 2026 | $24.91 | $27.00 | $24.25 | $26.50 | +$0.81 | +3.14% | 81,587 | $25.68 | $24.25 $27.00 |
| Sep 23, 2026 | $25.89 | $28.06 | $25.38 | $25.70 | $-0.02 | -0.06% | 102,025 | $26.75 | $25.38 $28.06 |
| Sep 22, 2026 | $28.58 | $28.58 | $25.08 | $25.71 | $-1.65 | -6.03% | 126,476 | $26.43 | $25.08 $28.58 |
| Sep 21, 2026 | $27.50 | $28.72 | $27.33 | $27.36 | +$0.26 | +0.96% | 105,462 | $28.18 | $27.33 $28.72 |
| Sep 18, 2026 | $28.65 | $29.64 | $27.00 | $27.10 | $-1.34 | -4.71% | 95,416 | $27.88 | $27.00 $29.64 |
| Sep 17, 2026 | $26.99 | $29.75 | $26.99 | $28.44 | +$2.35 | +9.01% | 235,431 | $28.26 | $26.99 $29.75 |
| Sep 16, 2026 | $25.49 | $26.49 | $24.28 | $26.09 | $-0.14 | -0.52% | 163,057 | $25.61 | $24.28 $26.49 |
| Sep 15, 2026 | $25.07 | $27.15 | $23.25 | $26.23 | +$1.12 | +4.44% | 291,622 | $25.36 | $23.25 $27.15 |
| Sep 14, 2026 | $22.28 | $25.94 | $22.28 | $25.11 | +$2.01 | +8.70% | 299,668 | $24.71 | $22.28 $25.94 |
| Sep 11, 2026 | $22.80 | $23.10 | $20.41 | $23.10 | $-0.06 | -0.26% | 410,244 | $21.92 | $20.41 $23.10 |
| Sep 10, 2026 | $23.14 | $26.86 | $21.95 | $23.16 | +$1.83 | +8.58% | 1,060,459 | $24.87 | $21.95 $26.86 |
| Sep 9, 2026 | $24.00 | $24.18 | $21.05 | $21.33 | $-2.59 | -10.82% | 565,516 | $22.20 | $21.05 $24.18 |
| Sep 8, 2026 | $23.35 | $25.00 | $23.25 | $23.92 | +$1.32 | +5.83% | 237,119 | $24.11 | $23.25 $25.00 |
| Sep 4, 2026 | $23.20 | $23.65 | $22.20 | $22.60 | $-0.85 | -3.62% | 162,960 | $22.81 | $22.20 $23.65 |
| Sep 3, 2026 | $24.70 | $24.95 | $21.40 | $23.45 | +$0.48 | +2.11% | 374,002 | $22.90 | $21.40 $24.95 |
| Sep 2, 2026 | $22.60 | $23.50 | $21.55 | $22.97 | +$0.37 | +1.62% | 148,950 | $22.91 | $21.55 $23.50 |
| Sep 1, 2026 | $23.15 | $23.96 | $22.30 | $22.60 | $-1.30 | -5.44% | 63,081 | $22.91 | $22.30 $23.96 |
| Aug 31, 2026 | $22.96 | $24.21 | $22.96 | $23.90 | +$0.00 | +0.00% | 51,239 | $23.53 | $22.96 $24.21 |
| Aug 28, 2026 | $25.45 | $25.45 | $23.35 | $23.90 | $-1.40 | -5.53% | 104,878 | $24.29 | $23.35 $25.45 |
| Aug 27, 2026 | $24.00 | $25.80 | $22.90 | $25.30 | +$1.75 | +7.43% | 132,601 | $24.62 | $22.90 $25.80 |
| Aug 26, 2026 | $23.75 | $24.80 | $23.48 | $23.55 | $-0.30 | -1.26% | 71,622 | $23.93 | $23.48 $24.80 |
| Aug 25, 2026 | $24.95 | $25.05 | $23.80 | $23.85 | $-0.20 | -0.83% | 58,616 | $24.30 | $23.80 $25.05 |
| Aug 24, 2026 | $27.85 | $28.00 | $24.05 | $24.05 | $-4.40 | -15.47% | 76,151 | $25.18 | $24.05 $28.00 |
| Aug 21, 2026 | $29.30 | $29.73 | $28.30 | $28.45 | +$0.28 | +0.98% | 67,957 | $28.86 | $28.30 $29.73 |