AVS Historical Prices
NASDAQ: AVSDirexion FundsTrading--Inverse EquityETFUSD
7.98-0.035 (-0.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AVS price history
The price history for Direxion Daily AVGO Bear 1X (AVS) on this page begins on October 7, 2024, when the stock closed at $25.60; it most recently closed at $7.98 on October 5, 2026. The highest price in this record is $28.03, reached on November 18, 2024; the latest close is 71.5% below that peak. In the last 12 months alone, AVS has lost 20.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
AVS returns
1 week
-4.87%
1 month
+0.97%
3 months
+8.39%
6 months
-9.77%
Year to date
-15.24%
1 year
-20.69%
AVS price return, excluding dividends.
AVS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.98 | -15.25% |
| 2025 | 9.41 | -47.79% |
| 2024* | 18.03 | -29.60% |
AVS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.79 | 8.07 | 7.74 | 8.01 | +4.38% | |
| 7.78 | 7.82 | 7.67 | 7.67 | -0.18% | |
| 7.88 | 7.94 | 7.58 | 7.69 | -3.60% | |
| 8.08 | 8.12 | 7.94 | 7.98 | -2.09% | |
| 8.27 | 8.33 | 8.09 | 8.15 | -3.27% | |
| 8.22 | 8.43 | 8.17 | 8.42 | +2.28% | |
| 8.11 | 8.25 | 8.10 | 8.23 | +0.88% | |
| 8.11 | 8.18 | 7.99 | 8.16 | -1.39% | |
| 8.21 | 8.33 | 8.13 | 8.28 | +0.98% | |
| 8.21 | 8.28 | 8.17 | 8.20 | -0.62% | |
| 8.28 | 8.33 | 8.23 | 8.25 | +1.30% | |
| 7.99 | 8.17 | 7.98 | 8.14 | +2.58% | |
| 7.98 | 8.05 | 7.90 | 7.94 | -0.94% | |
| 8.10 | 8.22 | 7.99 | 8.01 | -1.72% | |
| 8.30 | 8.30 | 8.02 | 8.15 | -2.86% | |
| 8.43 | 8.43 | 8.31 | 8.39 | -2.33% | |
| 8.52 | 8.68 | 8.47 | 8.59 | -0.12% | |
| 8.42 | 8.63 | 8.40 | 8.60 | +1.65% | |
| 8.36 | 8.48 | 8.34 | 8.46 | +4.83% | |
| 8.00 | 8.08 | 7.97 | 8.07 | -0.19% | |
| 8.12 | 8.16 | 7.99 | 8.09 | +0.87% | |
| 7.96 | 8.12 | 7.94 | 8.02 | +1.03% | |
| 8.05 | 8.05 | 7.83 | 7.93 | -2.69% | |
| 8.13 | 8.25 | 8.13 | 8.15 | -0.22% | |
| 8.30 | 8.49 | 8.12 | 8.17 | +2.70% | |
| 7.91 | 8.00 | 7.87 | 7.96 | +0.61% | |
| 8.01 | 8.06 | 7.87 | 7.91 | +0.36% | |
| 7.90 | 7.97 | 7.84 | 7.88 | -0.43% | |
| 7.82 | 7.99 | 7.75 | 7.91 | +0.67% | |
| 8.07 | 8.09 | 7.85 | 7.86 | -4.32% | |
| 8.19 | 8.35 | 8.14 | 8.22 | +0.26% | |
| 8.08 | 8.22 | 8.05 | 8.19 | +0.73% | |
| 8.01 | 8.15 | 7.99 | 8.14 | +2.64% | |
| 7.87 | 8.01 | 7.79 | 7.93 | -1.30% | |
| 8.03 | 8.06 | 7.95 | 8.03 | -0.25% | |
| 7.84 | 8.16 | 7.83 | 8.05 | +4.37% | |
| 7.63 | 7.76 | 7.59 | 7.71 | +3.53% | |
| 7.40 | 7.47 | 7.33 | 7.45 | -0.15% | |
| 7.13 | 7.52 | 7.13 | 7.46 | +6.06% | |
| 7.07 | 7.14 | 6.91 | 7.04 | -0.41% | |
| 6.88 | 7.08 | 6.87 | 7.06 | +0.13% | |
| 6.90 | 7.12 | 6.90 | 7.06 | +1.58% | |
| 6.86 | 6.99 | 6.79 | 6.95 | +1.24% | |
| 6.85 | 6.97 | 6.82 | 6.86 | -1.61% | |
| 6.98 | 7.13 | 6.86 | 6.97 | -0.54% | |
| 6.97 | 7.04 | 6.88 | 7.01 | -0.07% | |
| 7.31 | 7.34 | 6.95 | 7.02 | -6.64% | |
| 7.67 | 7.86 | 7.50 | 7.51 | -0.61% | |
| 7.47 | 7.75 | 7.36 | 7.56 | -0.40% | |
| 7.77 | 7.80 | 7.58 | 7.59 | -4.89% | |
| 7.77 | 7.99 | 7.65 | 7.98 | +2.70% | |
| 7.87 | 7.94 | 7.65 | 7.77 | +0.91% | |
| 7.56 | 7.89 | 7.56 | 7.70 | -0.52% | |
| 7.61 | 7.79 | 7.60 | 7.74 | +2.88% | |
| 7.53 | 7.62 | 7.43 | 7.52 | +1.25% | |
| 7.76 | 7.76 | 7.40 | 7.43 | -2.75% | |
| 7.57 | 7.79 | 7.56 | 7.64 | -2.28% | |
| 7.81 | 7.85 | 7.70 | 7.82 | -1.71% | |
| 8.07 | 8.24 | 7.84 | 7.95 | +1.00% | |
| 7.67 | 7.94 | 7.66 | 7.88 | +4.93% | |
| 7.47 | 7.65 | 7.42 | 7.51 | -1.25% | |
| 7.51 | 7.69 | 7.44 | 7.60 | -1.29% | |
| 7.55 | 7.72 | 7.50 | 7.70 | +3.83% | |
| 7.44 | 7.49 | 7.37 | 7.42 | +0.34% | |
| 7.39 | 7.64 | 7.27 | 7.39 | -3.15% | |
| 7.87 | 7.89 | 7.50 | 7.63 | -4.92% | |
| 8.11 | 8.20 | 7.98 | 8.03 | +0.98% | |
| 7.96 | 8.00 | 7.74 | 7.95 | -3.79% | |
| 8.14 | 8.34 | 7.97 | 8.26 | +2.66% | |
| 8.00 | 8.08 | 7.96 | 8.05 | +2.22% | |
| 7.94 | 8.03 | 7.84 | 7.87 | -1.37% | |
| 7.98 | 8.25 | 7.91 | 7.98 | -1.93% | |
| 8.02 | 8.18 | 7.98 | 8.14 | +3.38% | |
| 7.68 | 7.99 | 7.68 | 7.87 | +1.04% | |
| 7.73 | 7.90 | 7.66 | 7.79 | -0.51% | |
| 7.88 | 7.88 | 7.63 | 7.83 | +2.62% | |
| 7.28 | 7.64 | 7.24 | 7.63 | +4.38% | |
| 7.36 | 7.41 | 7.28 | 7.31 | -4.44% | |
| 7.74 | 7.87 | 7.50 | 7.65 | -4.37% | |
| 7.73 | 8.01 | 7.72 | 8.00 | +4.58% | |
| 7.64 | 7.77 | 7.62 | 7.65 | -3.29% | |
| 7.89 | 8.01 | 7.85 | 7.91 | +1.02% | |
| 8.10 | 8.15 | 7.73 | 7.83 | -3.57% | |
| 7.94 | 8.23 | 7.85 | 8.12 | +5.32% | |
| 7.54 | 8.15 | 7.43 | 7.71 | +1.05% | |
| 7.55 | 7.74 | 7.54 | 7.63 | -2.93% | |
| 7.49 | 7.88 | 7.44 | 7.86 | +8.12% | |
| 7.42 | 7.50 | 7.18 | 7.27 | +12.36% | |
| 6.25 | 6.55 | 6.25 | 6.47 | +0.62% | |
| 6.34 | 6.60 | 6.33 | 6.43 | -4.60% | |
| 6.90 | 7.02 | 6.66 | 6.74 | -3.04% | |
| 7.17 | 7.21 | 6.92 | 6.95 | -4.74% | |
| 7.40 | 7.51 | 7.25 | 7.30 | -1.19% | |
| 7.30 | 7.47 | 7.19 | 7.39 | +0.07% | |
| 7.42 | 7.45 | 7.14 | 7.38 | -1.70% | |
| 7.44 | 7.58 | 7.41 | 7.51 | +0.09% | |
| 7.50 | 7.57 | 7.37 | 7.50 | +0.75% | |
| 7.54 | 7.55 | 7.33 | 7.45 | -1.65% | |
| 7.60 | 7.66 | 7.46 | 7.57 | +2.37% | |
| 7.40 | 7.50 | 7.38 | 7.40 | +1.16% | |
| 7.20 | 7.37 | 7.20 | 7.31 | +3.28% | |
| 7.51 | 7.51 | 7.04 | 7.08 | -5.63% | |
| 7.54 | 7.70 | 7.46 | 7.50 | +0.74% | |
| 7.42 | 7.63 | 7.29 | 7.45 | +2.13% | |
| 7.30 | 7.35 | 7.21 | 7.29 | +0.34% | |
| 7.47 | 7.55 | 7.19 | 7.27 | -4.09% | |
| 7.41 | 7.68 | 7.34 | 7.58 | +2.92% | |
| 7.19 | 7.48 | 7.15 | 7.36 | +0.48% | |
| 7.43 | 7.46 | 7.22 | 7.33 | -2.59% | |
| 7.49 | 7.63 | 7.39 | 7.52 | +1.14% | |
| 7.54 | 7.57 | 7.40 | 7.44 | -0.73% | |
| 7.54 | 7.75 | 7.49 | 7.49 | -3.17% | |
| 7.76 | 7.90 | 7.72 | 7.74 | -1.21% | |
| 7.83 | 7.93 | 7.73 | 7.83 | +4.43% | |
| 7.46 | 7.57 | 7.43 | 7.50 | +0.98% | |
| 7.40 | 7.66 | 7.37 | 7.43 | -0.54% | |
| 7.43 | 7.50 | 7.31 | 7.47 | +0.67% | |
| 7.71 | 7.76 | 7.41 | 7.42 | -5.22% | |
| 7.87 | 7.96 | 7.78 | 7.82 | -0.60% | |
| 7.76 | 7.93 | 7.74 | 7.87 | +1.68% | |
| 7.84 | 7.86 | 7.73 | 7.74 | -1.90% | |
| 7.93 | 8.00 | 7.87 | 7.89 | -0.32% | |
| 8.06 | 8.16 | 7.91 | 7.92 | -4.34% | |
| 8.31 | 8.36 | 8.23 | 8.27 | -0.13% | |
| 8.52 | 8.52 | 8.27 | 8.29 | -2.07% | |
| 8.73 | 8.74 | 8.35 | 8.46 | -4.70% | |
| 8.93 | 8.96 | 8.79 | 8.88 | -1.37% | |
| 8.89 | 9.22 | 8.89 | 9.00 | -4.94% | |
| 9.68 | 9.85 | 9.45 | 9.47 | -6.27% | |
| 10.08 | 10.21 | 10.04 | 10.10 | +0.11% | |
| 10.42 | 10.49 | 10.08 | 10.09 | -0.18% | |
| 10.09 | 10.20 | 10.00 | 10.11 | -1.39% | |
| 10.63 | 10.71 | 10.22 | 10.25 | -5.38% | |
| 10.58 | 10.96 | 10.43 | 10.83 | +2.57% | |
| 10.38 | 10.63 | 10.36 | 10.56 | +2.74% | |
| 10.15 | 10.29 | 10.05 | 10.28 | +2.95% | |
| 9.83 | 10.05 | 9.82 | 9.99 | -0.20% | |
| 9.94 | 10.11 | 9.81 | 10.01 | +0.65% | |
| 10.15 | 10.17 | 9.80 | 9.94 | -4.01% | |
| 10.06 | 10.36 | 10.01 | 10.36 | +3.20% | |
| 10.31 | 10.41 | 9.94 | 10.03 | -1.39% | |
| 10.03 | 10.18 | 9.88 | 10.18 | +1.67% | |
| 9.88 | 10.12 | 9.83 | 10.01 | +1.18% | |
| 9.87 | 10.03 | 9.76 | 9.89 | -0.83% | |
| 9.55 | 9.99 | 9.52 | 9.97 | +4.17% | |
| 9.55 | 9.68 | 9.48 | 9.58 | +1.67% | |
| 9.39 | 9.50 | 9.30 | 9.42 | +0.21% | |
| 9.23 | 9.43 | 9.12 | 9.40 | +0.95% | |
| 9.83 | 9.95 | 9.23 | 9.31 | -4.42% | |
| 9.83 | 9.85 | 9.37 | 9.74 | +0.65% | |
| 9.78 | 10.00 | 9.58 | 9.68 | -5.12% | |
| 10.23 | 10.35 | 10.01 | 10.20 | -0.86% | |
| 10.34 | 10.49 | 10.23 | 10.29 | +1.46% | |
| 10.44 | 10.49 | 10.10 | 10.14 | +0.36% | |
| 10.36 | 10.39 | 10.09 | 10.10 | +0.74% | |
| 9.88 | 10.43 | 9.88 | 10.03 | +3.30% | |
| 9.78 | 9.80 | 9.61 | 9.71 | -2.22% | |
| 10.02 | 10.24 | 9.84 | 9.93 | +1.64% | |
| 9.73 | 9.92 | 9.55 | 9.77 | +0.51% | |
| 9.73 | 9.80 | 9.49 | 9.72 | +0.62% | |
| 9.71 | 9.78 | 9.54 | 9.66 | -0.10% | |
| 9.80 | 9.85 | 9.55 | 9.67 | -0.31% | |
| 10.12 | 10.18 | 9.60 | 9.70 | -2.22% | |
| 9.79 | 9.95 | 9.66 | 9.92 | +1.85% | |
| 9.42 | 9.78 | 9.34 | 9.74 | +3.40% | |
| 9.36 | 9.68 | 9.33 | 9.42 | -0.84% | |
| 9.34 | 9.51 | 9.30 | 9.50 | +1.06% | |
| 9.76 | 9.76 | 9.14 | 9.40 | -3.19% | |
| 10.17 | 10.26 | 9.64 | 9.71 | -7.08% | |
| 10.38 | 10.59 | 9.92 | 10.45 | -0.95% | |
| 10.20 | 10.94 | 10.19 | 10.55 | +3.94% | |
| 9.69 | 10.50 | 9.61 | 10.15 | +3.26% | |
| 9.96 | 9.96 | 9.70 | 9.83 | +0.10% | |
| 9.81 | 9.90 | 9.63 | 9.82 | -0.10% | |
| 9.80 | 10.13 | 9.69 | 9.83 | +0.82% | |
| 9.60 | 9.95 | 9.57 | 9.75 | -0.10% | |
| 9.87 | 9.94 | 9.72 | 9.76 | -2.59% | |
| 10.19 | 10.24 | 9.89 | 10.02 | -1.38% | |
| 10.19 | 10.33 | 10.11 | 10.16 | +1.70% | |
| 9.69 | 10.00 | 9.66 | 9.99 | +0.92% | |
| 9.68 | 10.02 | 9.68 | 9.90 | +1.17% | |
| 9.48 | 9.80 | 9.45 | 9.79 | +5.56% | |
| 9.43 | 9.48 | 9.20 | 9.27 | -2.47% | |
| 9.34 | 9.54 | 9.32 | 9.51 | -0.82% | |
| 9.37 | 9.73 | 9.32 | 9.58 | +4.17% | |
| 9.26 | 9.30 | 9.09 | 9.20 | -0.70% | |
| 9.55 | 9.55 | 9.22 | 9.27 | -2.11% | |
| 9.68 | 9.80 | 9.40 | 9.47 | -3.62% | |
| 9.54 | 9.89 | 9.54 | 9.82 | +3.31% | |
| 9.57 | 9.72 | 9.36 | 9.51 | -0.06% | |
| 9.53 | 9.67 | 9.37 | 9.51 | -0.09% | |
| 9.21 | 9.70 | 9.21 | 9.52 | +1.17% | |
| 9.26 | 9.46 | 9.06 | 9.41 | -0.42% | |
| 9.34 | 9.46 | 9.34 | 9.45 | +1.18% | |
| 9.33 | 9.36 | 9.27 | 9.34 | -0.11% | |
| 9.36 | 9.47 | 9.32 | 9.35 | +0.86% | |
| 9.29 | 9.39 | 9.25 | 9.27 | -0.59% | |
| 9.32 | 9.41 | 9.26 | 9.33 | -0.27% | |
| 9.58 | 9.65 | 9.33 | 9.35 | -3.51% | |
| 9.56 | 9.81 | 9.56 | 9.69 | -0.41% | |
| 9.94 | 9.97 | 9.71 | 9.73 | -3.28% | |
| 9.88 | 10.25 | 9.88 | 10.06 | -1.08% | |
| 9.58 | 10.30 | 9.58 | 10.17 | +4.52% | |
| 9.90 | 9.91 | 9.56 | 9.73 | -0.41% | |
| 9.21 | 9.83 | 9.21 | 9.77 | +5.62% | |
| 8.82 | 9.35 | 8.81 | 9.25 | +11.58% | |
| 8.35 | 8.54 | 8.25 | 8.29 | +1.47% | |
| 8.40 | 8.44 | 8.14 | 8.17 | -1.68% | |
| 8.48 | 8.53 | 8.30 | 8.31 | -1.19% | |
| 8.39 | 8.49 | 8.28 | 8.41 | -2.77% | |
| 8.76 | 8.76 | 8.58 | 8.65 | -2.26% | |
| 8.88 | 8.97 | 8.80 | 8.85 | -0.11% | |
| 8.88 | 9.09 | 8.84 | 8.86 | +0.23% | |
| 8.70 | 8.88 | 8.58 | 8.84 | +1.14% | |
| 8.56 | 8.76 | 8.56 | 8.74 | +4.17% | |
| 8.47 | 8.52 | 8.39 | 8.39 | -1.29% | |
| 8.78 | 8.82 | 8.45 | 8.50 | -3.19% | |
| 8.80 | 9.10 | 8.72 | 8.78 | -1.90% | |
| 9.83 | 9.83 | 8.88 | 8.95 | -11.12% | |
| 9.96 | 10.30 | 9.84 | 10.07 | +2.13% | |
| 9.34 | 9.92 | 9.08 | 9.86 | +2.07% | |
| 10.08 | 10.15 | 9.52 | 9.66 | -3.98% | |
| 10.01 | 10.22 | 9.87 | 10.06 | +0.27% | |
| 10.09 | 10.15 | 9.74 | 10.03 | +0.23% | |
| 10.35 | 10.41 | 9.96 | 10.01 | -0.69% | |
| 9.78 | 10.24 | 9.73 | 10.08 | +4.21% | |
| 9.60 | 9.76 | 9.60 | 9.67 | -0.89% | |
| 9.57 | 9.81 | 9.50 | 9.76 | +1.86% | |
| 9.58 | 9.68 | 9.55 | 9.58 | -2.62% | |
| 9.72 | 10.16 | 9.71 | 9.84 | +1.83% | |
| 9.56 | 9.74 | 9.46 | 9.66 | +0.92% | |
| 9.78 | 9.82 | 9.41 | 9.58 | -1.90% | |
| 9.60 | 9.79 | 9.33 | 9.76 | +2.85% | |
| 9.25 | 9.50 | 9.18 | 9.49 | +2.04% | |
| 9.10 | 9.40 | 9.08 | 9.30 | +1.86% | |
| 8.93 | 9.28 | 8.92 | 9.13 | +2.35% | |
| 9.24 | 9.24 | 8.91 | 8.92 | -3.36% | |
| 9.51 | 9.51 | 9.21 | 9.23 | -2.94% | |
| 9.53 | 9.71 | 9.51 | 9.51 | -2.26% | |
| 9.79 | 9.82 | 9.62 | 9.73 | -2.80% | |
| 10.13 | 10.13 | 9.95 | 10.01 | -1.18% | |
| 9.94 | 10.27 | 9.92 | 10.13 | +0.80% | |
| 9.85 | 10.10 | 9.83 | 10.05 | +1.82% | |
| 9.73 | 9.91 | 9.69 | 9.87 | +0.10% | |
| 9.88 | 10.10 | 9.84 | 9.86 | +1.34% | |
| 9.66 | 9.85 | 9.49 | 9.73 | -0.82% | |
| 9.72 | 9.92 | 9.58 | 9.81 | -2.00% | |
| 9.88 | 10.13 | 9.84 | 10.01 | +3.41% | |
| 9.81 | 10.11 | 9.60 | 9.68 | -9.87% | |
| 10.14 | 10.75 | 9.95 | 10.74 | +6.02% | |
| 10.10 | 10.25 | 10.07 | 10.13 | +0.30% | |
| 10.45 | 10.50 | 10.09 | 10.10 | — |