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 Shares (NQ:AVS)

9.890 +0.110 (+1.12%)
Streaming Delayed Price Updated: 3:24 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 9.480 9.800 9.450 9.785 649,772 +0.51(+5.55%)
Jan 16, 2026 9.430 9.480 9.200 9.270 1,030,598 -0.24(-2.47%)
Jan 15, 2026 9.340 9.540 9.320 9.505 769,123 -0.08(-0.83%)
Jan 14, 2026 9.370 9.733 9.320 9.584 1,105,218 +0.38(+4.18%)
Jan 13, 2026 9.260 9.300 9.085 9.200 375,150 -0.07(-0.70%)
Jan 12, 2026 9.550 9.550 9.224 9.265 690,274 -0.20(-2.11%)
Jan 09, 2026 9.680 9.800 9.395 9.465 768,225 -0.36(-3.62%)
Jan 08, 2026 9.540 9.890 9.540 9.820 471,946 +0.31(+3.31%)
Jan 07, 2026 9.570 9.720 9.360 9.505 422,608 -0.01(-0.06%)
Jan 06, 2026 9.530 9.670 9.370 9.511 814,142 -0.01(-0.09%)
Jan 05, 2026 9.210 9.700 9.210 9.520 759,124 +0.11(+1.17%)
Jan 02, 2026 9.260 9.460 9.060 9.410 569,407 -0.04(-0.42%)
Dec 31, 2025 9.340 9.460 9.340 9.450 131,962 +0.11(+1.18%)
Dec 30, 2025 9.325 9.355 9.270 9.340 126,103 -0.01(-0.11%)
Dec 29, 2025 9.360 9.467 9.320 9.350 263,105 +0.08(+0.86%)
Dec 26, 2025 9.290 9.390 9.250 9.270 246,667 -0.06(-0.59%)
Dec 24, 2025 9.320 9.405 9.255 9.325 474,177 -0.02(-0.26%)
Dec 23, 2025 9.580 9.645 9.325 9.350 849,940 -0.21(-2.19%)
Dec 22, 2025 9.431 9.678 9.431 9.559 1,054,152 -0.04(-0.41%)
Dec 19, 2025 9.806 9.834 9.579 9.598 2,337,059 -0.33(-3.28%)
Dec 18, 2025 9.746 10.11 9.746 9.924 3,752,151 -0.11(-1.08%)
Dec 17, 2025 9.450 10.16 9.450 10.03 3,313,878 +0.43(+4.52%)
Dec 16, 2025 9.766 9.776 9.426 9.598 2,419,624 -0.04(-0.41%)
Dec 15, 2025 9.085 9.697 9.081 9.638 3,006,974 +0.51(+5.62%)
Dec 12, 2025 8.701 9.224 8.691 9.125 4,405,684 +0.95(+11.58%)
Dec 11, 2025 8.237 8.425 8.138 8.178 2,925,396 +0.12(+1.47%)
Dec 10, 2025 8.282 8.321 8.025 8.060 952,948 -0.14(-1.68%)
Dec 09, 2025 8.365 8.415 8.183 8.198 1,401,231 -0.10(-1.19%)
Dec 08, 2025 8.277 8.375 8.168 8.296 2,023,923 -0.24(-2.77%)
Dec 05, 2025 8.642 8.642 8.464 8.533 734,170 -0.20(-2.26%)
Dec 04, 2025 8.760 8.844 8.681 8.730 618,357 -0.01(-0.11%)
Dec 03, 2025 8.760 8.967 8.716 8.740 744,405 +0.02(+0.23%)
Dec 02, 2025 8.582 8.755 8.464 8.720 625,179 +0.10(+1.14%)
Dec 01, 2025 8.444 8.641 8.439 8.622 1,087,468 +0.35(+4.17%)
Nov 28, 2025 8.351 8.400 8.277 8.277 770,396 -0.11(-1.29%)
Nov 26, 2025 8.661 8.701 8.336 8.385 1,952,862 -0.28(-3.19%)
Nov 25, 2025 8.681 8.972 8.597 8.661 1,787,906 -0.17(-1.90%)
Nov 24, 2025 9.697 9.697 8.756 8.829 2,076,694 -1.10(-11.12%)
Nov 21, 2025 9.825 10.16 9.702 9.934 1,708,627 +0.21(+2.13%)
Nov 20, 2025 9.214 9.786 8.952 9.727 1,492,858 +0.20(+2.07%)
Nov 19, 2025 9.944 10.01 9.391 9.529 1,039,890 -0.39(-3.98%)
Nov 18, 2025 9.875 10.08 9.732 9.924 615,335 +0.03(+0.27%)
Nov 17, 2025 9.954 10.01 9.608 9.898 313,843 +0.02(+0.23%)
Nov 14, 2025 10.21 10.27 9.825 9.875 540,919 -0.07(-0.69%)
Nov 13, 2025 9.648 10.10 9.598 9.944 1,438,737 +0.40(+4.21%)
Nov 12, 2025 9.470 9.628 9.470 9.542 451,091 -0.09(-0.89%)
Nov 11, 2025 9.441 9.677 9.367 9.628 517,228 +0.18(+1.86%)
Nov 10, 2025 9.450 9.549 9.416 9.452 475,475 -0.25(-2.63%)
Nov 07, 2025 9.589 10.02 9.574 9.707 1,238,445 +0.17(+1.83%)
Nov 06, 2025 9.431 9.603 9.332 9.532 451,607 +0.09(+0.92%)
Nov 05, 2025 9.648 9.687 9.280 9.446 412,044 -0.18(-1.89%)
Nov 04, 2025 9.470 9.653 9.204 9.628 504,965 +0.27(+2.85%)
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.