ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Direxion Daily AVGO Bear 1X ETF (NQ:AVS)

8.460 -0.420 (-4.73%)
Official Closing Price Updated: 4:15 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 8.730 8.740 8.350 8.460 886,593 -0.42(-4.69%)
Apr 09, 2026 8.930 8.960 8.790 8.877 554,965 -0.12(-1.37%)
Apr 08, 2026 8.890 9.220 8.890 9.000 1,090,039 -0.47(-4.94%)
Apr 07, 2026 9.680 9.850 9.452 9.468 2,148,526 -0.63(-6.27%)
Apr 06, 2026 10.08 10.21 10.04 10.10 398,758 +0.01(+0.11%)
Apr 02, 2026 10.42 10.49 10.08 10.09 310,381 -0.02(-0.17%)
Apr 01, 2026 10.09 10.20 10.00 10.11 1,360,765 -0.14(-1.39%)
Mar 31, 2026 10.63 10.71 10.22 10.25 2,331,761 -0.58(-5.38%)
Mar 30, 2026 10.57 10.96 10.43 10.83 1,168,931 +0.27(+2.57%)
Mar 27, 2026 10.38 10.63 10.36 10.56 1,207,620 +0.28(+2.74%)
Mar 26, 2026 10.15 10.29 10.05 10.28 1,577,361 +0.29(+2.95%)
Mar 25, 2026 9.830 10.04 9.820 9.985 1,953,296 -0.02(-0.20%)
Mar 24, 2026 9.940 10.11 9.810 10.01 654,856 +0.07(+0.65%)
Mar 23, 2026 10.15 10.17 9.800 9.940 3,206,568 -0.42(-4.01%)
Mar 20, 2026 10.06 10.36 10.01 10.36 2,291,586 +0.32(+3.20%)
Mar 19, 2026 10.31 10.41 9.940 10.03 811,553 -0.14(-1.38%)
Mar 18, 2026 10.03 10.18 9.880 10.17 678,479 +0.17(+1.66%)
Mar 17, 2026 9.880 10.12 9.830 10.01 1,140,745 +0.12(+1.19%)
Mar 16, 2026 9.870 10.03 9.760 9.891 796,406 -0.08(-0.83%)
Mar 13, 2026 9.550 9.990 9.520 9.974 773,436 +0.40(+4.16%)
Mar 12, 2026 9.545 9.675 9.480 9.575 451,164 +0.16(+1.66%)
Mar 11, 2026 9.390 9.500 9.302 9.418 536,862 +0.02(+0.22%)
Mar 10, 2026 9.230 9.430 9.115 9.398 1,451,734 +0.09(+0.95%)
Mar 09, 2026 9.830 9.950 9.230 9.310 2,254,166 -0.43(-4.42%)
Mar 06, 2026 9.830 9.850 9.370 9.741 3,027,115 +0.06(+0.65%)
Mar 05, 2026 9.780 10.00 9.580 9.678 3,656,422 -0.52(-5.12%)
Mar 04, 2026 10.23 10.35 10.01 10.20 1,359,028 -0.09(-0.85%)
Mar 03, 2026 10.34 10.49 10.23 10.29 864,606 +0.15(+1.46%)
Mar 02, 2026 10.44 10.49 10.10 10.14 436,181 +0.04(+0.36%)
Feb 27, 2026 10.36 10.39 10.09 10.10 533,277 +0.07(+0.73%)
Feb 26, 2026 9.880 10.43 9.880 10.03 1,609,744 +0.32(+3.30%)
Feb 25, 2026 9.780 9.800 9.610 9.710 663,697 -0.22(-2.22%)
Feb 24, 2026 10.02 10.24 9.844 9.930 813,527 +0.16(+1.64%)
Feb 23, 2026 9.730 9.920 9.550 9.770 414,138 +0.05(+0.51%)
Feb 20, 2026 9.730 9.797 9.490 9.720 785,033 +0.06(+0.62%)
Feb 19, 2026 9.710 9.781 9.535 9.660 596,225 -0.01(-0.10%)
Feb 18, 2026 9.800 9.850 9.550 9.670 635,821 -0.03(-0.31%)
Feb 17, 2026 10.12 10.18 9.600 9.700 2,017,626 -0.22(-2.22%)
Feb 13, 2026 9.790 9.945 9.660 9.920 968,681 +0.18(+1.85%)
Feb 12, 2026 9.420 9.780 9.342 9.740 405,535 +0.32(+3.40%)
Feb 11, 2026 9.360 9.677 9.330 9.420 628,581 -0.08(-0.84%)
Feb 10, 2026 9.340 9.510 9.300 9.500 756,620 +0.10(+1.06%)
Feb 09, 2026 9.760 9.760 9.143 9.400 798,212 -0.31(-3.19%)
Feb 06, 2026 10.17 10.26 9.640 9.710 710,535 -0.74(-7.08%)
Feb 05, 2026 10.38 10.59 9.915 10.45 1,414,887 -0.10(-0.95%)
Feb 04, 2026 10.20 10.94 10.19 10.55 1,579,477 +0.40(+3.94%)
Feb 03, 2026 9.690 10.49 9.610 10.15 987,461 +0.32(+3.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.