Defiance Daily Target 2X Long AVAV ETF AVXX
13.11 USD -0.85 (-6.09%)
Regular-session close
13.61 +0.50 +3.81%
After hours · Nov 13, 4:00 PM ET
12.74 Day range 13.84
10.17 52-week range 300.14
- YTD
- -89.02%
- 1 year
- -93.16%
AVXX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.84 | 13.84 | 12.71 | 13.11 | -0.85 | -6.09% | 18,200 |
| Nov 12, 2026 | 14.70 | 15.13 | 13.66 | 13.96 | -0.85 | -5.74% | 41,500 |
| Nov 11, 2026 | 15.55 | 15.55 | 14.70 | 14.81 | +0.29 | +2.00% | 59,400 |
| Nov 10, 2026 | 15.30 | 15.30 | 14.15 | 14.52 | -0.93 | -6.02% | 33,500 |
| Nov 9, 2026 | 12.21 | 15.76 | 12.20 | 15.45 | +3.10 | +25.10% | 81,600 |
| Nov 6, 2026 | 10.55 | 12.49 | 10.02 | 12.35 | +2.18 | +21.44% | 144,700 |
| Nov 5, 2026 | 12.32 | 12.32 | 10.00 | 10.17 | -2.59 | -20.30% | 86,500 |
| Nov 4, 2026 | 14.78 | 14.90 | 11.80 | 12.76 | -2.56 | -16.71% | 104,500 |
| Nov 3, 2026 | 15.43 | 16.21 | 15.24 | 15.32 | +0.09 | +0.59% | 23,500 |
| Nov 2, 2026 | 16.24 | 16.35 | 15.10 | 15.23 | -0.86 | -5.34% | 20,400 |
| Oct 30, 2026 | 17.57 | 17.65 | 15.44 | 16.09 | -2.26 | -12.32% | 48,800 |
| Oct 29, 2026 | 16.25 | 19.26 | 16.25 | 18.35 | +2.26 | +14.05% | 108,200 |
| Oct 28, 2026 | 16.19 | 16.27 | 15.60 | 16.09 | -0.24 | -1.47% | 44,700 |
| Oct 27, 2026 | 16.18 | 16.67 | 15.55 | 16.33 | +0.31 | +1.94% | 35,700 |
| Oct 26, 2026 | 15.26 | 16.02 | 14.81 | 16.02 | +0.51 | +3.29% | 36,600 |
| Oct 23, 2026 | 13.49 | 15.80 | 13.02 | 15.51 | +1.30 | +9.15% | 69,100 |
| Oct 22, 2026 | 13.64 | 15.21 | 13.36 | 14.21 | +0.05 | +0.35% | 92,700 |
| Oct 21, 2026 | 14.22 | 14.49 | 13.69 | 14.16 | -0.04 | -0.28% | 39,100 |
| Oct 20, 2026 | 13.96 | 14.85 | 13.96 | 14.20 | -0.07 | -0.49% | 32,000 |
| Oct 19, 2026 | 15.31 | 15.38 | 14.19 | 14.27 | -0.94 | -6.18% | 40,300 |
| Oct 16, 2026 | 15.40 | 15.98 | 14.92 | 15.21 | -0.40 | -2.56% | 42,200 |
| Oct 15, 2026 | 14.30 | 15.67 | 13.98 | 15.61 | +0.64 | +4.28% | 114,600 |
| Oct 14, 2026 | 16.30 | 17.30 | 14.88 | 14.97 | -1.75 | -10.47% | 134,800 |
| Oct 13, 2026 | 17.11 | 17.47 | 16.24 | 16.72 | -1.26 | -7.01% | 110,900 |
| Oct 12, 2026 | 19.40 | 19.48 | 17.89 | 17.98 | -1.58 | -8.08% | 79,000 |
| Oct 9, 2026 | 20.00 | 20.00 | 19.11 | 19.56 | -0.13 | -0.66% | 38,900 |
| Oct 8, 2026 | 19.70 | 20.22 | 19.17 | 19.69 | -0.39 | -1.94% | 97,200 |
| Oct 7, 2026 | 20.60 | 20.60 | 18.73 | 20.08 | -1.45 | -6.73% | 225,300 |
| Oct 6, 2026 | 20.05 | 22.00 | 19.88 | 21.53 | +1.28 | +6.32% | 116,200 |
| Oct 5, 2026 | 21.03 | 21.50 | 20.04 | 20.25 | -0.42 | -2.03% | 105,200 |
| Oct 2, 2026 | 20.90 | 21.25 | 20.00 | 20.67 | +0.05 | +0.24% | 72,200 |
| Oct 1, 2026 | 21.28 | 21.40 | 20.11 | 20.62 | -0.61 | -2.87% | 101,900 |
| Sep 30, 2026 | 21.50 | 22.16 | 21.12 | 21.23 | -0.28 | -1.30% | 74,600 |
| Sep 29, 2026 | 23.10 | 23.23 | 21.26 | 21.51 | -1.26 | -5.53% | 135,200 |
| Sep 28, 2026 | 23.46 | 23.99 | 22.68 | 22.77 | -1.60 | -6.57% | 90,900 |
| Sep 25, 2026 | 26.94 | 27.45 | 24.32 | 24.37 | -2.13 | -8.04% | 150,900 |
| Sep 24, 2026 | 24.91 | 27.00 | 24.25 | 26.50 | +0.81 | +3.15% | 81,300 |
| Sep 23, 2026 | 25.89 | 28.06 | 25.38 | 25.69 | -0.02 | -0.08% | 101,600 |
| Sep 22, 2026 | 28.58 | 28.58 | 25.08 | 25.71 | -1.65 | -6.03% | 124,900 |
| Sep 21, 2026 | 27.50 | 28.72 | 27.33 | 27.36 | +0.26 | +0.96% | 104,900 |
| Sep 18, 2026 | 28.65 | 29.64 | 27.00 | 27.10 | -1.34 | -4.71% | 91,800 |
| Sep 17, 2026 | 26.99 | 29.75 | 26.99 | 28.44 | +2.35 | +9.01% | 231,000 |
| Sep 16, 2026 | 25.49 | 26.49 | 24.28 | 26.09 | -0.14 | -0.53% | 160,400 |
| Sep 15, 2026 | 25.07 | 27.15 | 23.25 | 26.23 | +1.12 | +4.46% | 290,900 |
| Sep 14, 2026 | 22.28 | 25.94 | 22.28 | 25.11 | +2.01 | +8.70% | 294,300 |
| Sep 11, 2026 | 22.80 | 23.10 | 20.41 | 23.10 | -0.06 | -0.26% | 408,300 |
| Sep 10, 2026 | 23.14 | 26.86 | 21.95 | 23.16 | +1.83 | +8.58% | 1,053,000 |
| Sep 9, 2026 | 24.00 | 24.18 | 21.05 | 21.33 | -2.59 | -10.83% | 557,200 |
| Sep 8, 2026 | 23.35 | 25.00 | 23.25 | 23.92 | +1.32 | +5.84% | 237,120 |
| Sep 4, 2026 | 23.20 | 23.65 | 22.20 | 22.60 | -0.85 | -3.62% | 162,960 |
| Sep 3, 2026 | 24.70 | 24.95 | 21.40 | 23.45 | +0.48 | +2.09% | 374,000 |
| Sep 2, 2026 | 22.60 | 23.50 | 21.55 | 22.97 | +0.37 | +1.64% | 148,960 |
| Sep 1, 2026 | 23.15 | 23.96 | 22.30 | 22.60 | -1.30 | -5.44% | 62,860 |
| Aug 31, 2026 | 22.96 | 24.20 | 22.96 | 23.90 | 0.00 | 0.00% | 49,260 |
| Aug 28, 2026 | 25.45 | 25.45 | 23.35 | 23.90 | -1.40 | -5.53% | 104,120 |
| Aug 27, 2026 | 24.00 | 25.80 | 22.90 | 25.30 | +1.75 | +7.43% | 132,600 |
| Aug 26, 2026 | 23.75 | 24.80 | 23.48 | 23.55 | -0.30 | -1.26% | 71,620 |
| Aug 25, 2026 | 24.95 | 25.05 | 23.80 | 23.85 | -0.20 | -0.83% | 57,340 |
| Aug 24, 2026 | 27.85 | 28.00 | 24.05 | 24.05 | -4.40 | -15.47% | 75,220 |
| Aug 21, 2026 | 29.30 | 29.73 | 28.30 | 28.45 | +0.28 | +0.99% | 67,640 |
| Aug 20, 2026 | 32.65 | 32.65 | 26.85 | 28.17 | -5.18 | -15.53% | 71,520 |
| Aug 19, 2026 | 33.15 | 34.00 | 31.25 | 33.35 | -0.55 | -1.62% | 45,100 |
| Aug 18, 2026 | 34.75 | 37.05 | 33.70 | 33.90 | -2.85 | -7.76% | 37,220 |
| Aug 17, 2026 | 41.25 | 41.25 | 36.50 | 36.75 | -4.90 | -11.76% | 53,440 |
| Aug 14, 2026 | 45.50 | 47.95 | 39.85 | 41.65 | +1.40 | +3.48% | 89,520 |
65 days, newest first. Daily bars as drawn on the AVXX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.