Direxion Daily AVGO Bear 1X Shares (AVS)

AVS
🏛️ États-Unis →
10.45
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 10.33 10.56 10.31 10.45 0.2M
2025-09-25 10.47 10.64 10.33 10.38 0.5M
2025-09-24 10.27 10.45 10.26 10.28 0.3M
2025-09-23 10.19 10.35 10.10 10.29 0.3M
2025-09-22 10.27 10.36 10.11 10.34 0.6M
2025-09-19 10.21 10.42 10.14 10.17 0.3M
2025-09-18 10.03 10.20 10.01 10.16 0.4M
2025-09-17 9.78 10.25 9.77 10.13 0.8M
2025-09-16 9.62 9.83 9.62 9.75 0.4M
2025-09-15 9.74 9.86 9.61 9.63 0.5M
2025-09-12 9.67 9.83 9.64 9.75 0.5M
2025-09-11 9.47 9.78 9.42 9.76 1.0M
2025-09-10 10.07 10.10 9.41 9.50 2.9M
2025-09-09 10.12 10.55 10.12 10.53 0.6M
2025-09-08 10.36 10.38 10.00 10.26 1.3M
2025-09-05 9.80 10.73 9.79 10.58 5.8M
2025-09-04 11.74 11.82 11.62 11.72 1.0M
2025-09-03 11.89 12.08 11.76 11.85 0.2M
2025-09-02 12.40 12.43 11.98 12.01 0.1M
2025-08-29 11.65 12.16 11.65 12.04 0.1M
2025-08-28 11.82 11.82 11.50 11.59 0.1M
2025-08-27 12.04 12.18 11.90 11.93 0.0M
2025-08-26 12.02 12.11 11.95 12.02 0.0M
2025-08-25 12.17 12.21 12.00 12.16 0.0M
2025-08-22 12.32 12.37 11.94 12.18 0.1M
2025-08-21 12.36 12.49 12.25 12.34 0.0M
2025-08-20 12.14 12.66 12.14 12.29 0.2M
2025-08-19 11.86 12.23 11.86 12.13 0.3M
2025-08-18 11.87 11.95 11.70 11.71 0.1M
2025-08-15 11.55 11.92 11.55 11.69 0.0M
2025-08-14 11.67 11.67 11.40 11.48 0.0M
2025-08-13 11.30 11.72 11.30 11.57 0.1M
2025-08-12 11.70 11.73 11.43 11.44 0.0M
2025-08-11 11.83 11.83 11.62 11.80 0.0M
2025-08-08 11.78 11.82 11.65 11.73 0.0M
2025-08-07 11.71 11.92 11.53 11.78 0.1M
2025-08-06 12.14 12.27 11.82 11.86 0.1M
2025-08-05 12.04 12.28 11.91 12.22 0.0M
2025-08-04 12.24 12.28 12.00 12.03 0.1M
2025-08-01 12.53 12.70 12.26 12.42 0.1M
2025-07-31 11.75 12.30 11.70 12.18 0.1M
2025-07-30 12.09 12.09 11.83 11.84 0.2M
2025-07-29 12.00 12.11 11.85 12.07 0.1M
2025-07-28 12.29 12.33 12.15 12.19 0.1M
2025-07-25 12.44 12.45 12.25 12.36 0.0M
2025-07-24 12.40 12.63 12.32 12.40 0.1M
2025-07-23 13.03 13.03 12.65 12.65 0.1M
2025-07-22 12.58 12.92 12.58 12.85 0.0M
2025-07-21 12.62 12.62 12.35 12.44 0.0M
2025-07-18 12.54 12.72 12.47 12.65 0.1M
2025-07-17 12.76 12.76 12.44 12.53 0.1M
2025-07-16 12.80 12.96 12.73 12.75 0.0M
2025-07-15 12.80 12.83 12.66 12.78 0.1M
2025-07-14 13.12 13.28 12.90 13.02 0.1M
2025-07-11 13.10 13.14 13.00 13.05 0.0M
2025-07-10 12.74 13.14 12.74 13.01 0.0M
2025-07-09 13.11 13.11 12.84 12.85 0.0M
2025-07-08 12.94 13.19 12.94 13.17 0.0M
2025-07-07 13.02 13.11 12.91 13.04 0.0M
2025-07-03 13.24 13.24 13.00 13.05 0.0M
2025-07-02 13.58 13.60 13.16 13.25 0.0M
2025-07-01 13.05 13.61 13.05 13.52 0.1M
2025-06-30 13.02 13.14 12.92 12.99 0.1M
2025-06-27 13.23 13.44 13.19 13.30 0.1M
2025-06-26 13.43 13.53 13.18 13.25 0.0M
2025-06-25 13.45 13.58 13.32 13.52 0.0M
2025-06-24 13.88 13.88 13.48 13.57 0.1M
2025-06-23 14.49 14.57 14.17 14.18 0.0M
2025-06-20 14.29 14.70 14.29 14.39 0.0M
2025-06-18 14.36 14.43 14.12 14.32 0.0M
2025-06-17 14.41 14.53 14.23 14.47 0.0M
2025-06-16 14.38 14.43 14.14 14.33 0.0M
2025-06-13 14.38 14.50 14.21 14.50 0.0M
2025-06-12 14.40 14.42 13.98 14.13 0.3M
2025-06-11 14.66 14.76 14.16 14.24 0.1M
2025-06-10 14.73 14.94 14.68 14.75 0.3M
2025-06-09 14.71 14.89 14.53 14.76 0.2M
2025-06-06 14.35 14.63 14.17 14.59 0.9M
2025-06-05 13.72 13.95 13.65 13.93 0.6M
2025-06-04 14.01 14.05 13.61 13.85 0.4M
2025-06-03 14.45 14.45 14.01 14.06 0.3M
2025-06-02 14.91 14.91 14.45 14.53 0.1M
2025-05-30 14.98 15.36 14.89 14.99 0.0M
2025-05-29 15.10 15.17 14.89 14.93 0.0M
2025-05-28 15.19 15.38 15.05 15.10 0.1M
2025-05-27 15.52 15.60 15.30 15.36 0.0M
2025-05-23 16.01 16.01 15.71 15.80 0.0M
2025-05-22 15.78 15.92 15.52 15.71 0.0M
2025-05-21 15.65 15.83 15.30 15.74 0.0M
2025-05-20 16.02 16.02 15.59 15.59 0.0M
2025-05-19 16.32 16.32 15.63 15.65 0.0M
2025-05-16 15.52 15.92 15.52 15.79 0.0M
2025-05-15 15.76 15.82 15.45 15.53 0.0M
2025-05-14 15.63 15.82 15.48 15.60 0.0M
2025-05-13 16.29 16.29 15.39 15.58 0.0M
2025-05-12 16.55 16.77 16.33 16.38 0.0M
2025-05-09 17.36 17.59 17.32 17.46 0.0M
2025-05-08 17.50 17.77 17.22 17.50 0.0M
2025-05-07 18.23 18.27 17.70 17.75 0.1M
2025-05-06 18.49 18.52 18.02 18.16 0.0M
2025-05-05 18.17 18.17 17.90 18.10 0.0M
2025-05-02 17.84 17.98 17.70 17.84 0.0M
2025-05-01 18.39 18.51 18.04 18.43 0.1M
2025-04-30 19.56 19.70 18.87 18.89 0.1M
2025-04-29 18.98 19.05 18.84 19.02 0.1M
2025-04-28 19.05 19.31 18.85 18.88 0.0M
2025-04-25 19.37 19.37 18.82 18.89 0.1M
2025-04-24 20.14 20.14 19.27 19.32 0.0M
2025-04-23 20.38 20.66 20.20 20.66 0.0M
2025-04-22 22.06 22.10 21.53 21.58 0.1M
2025-04-21 21.85 22.54 21.85 21.98 0.0M
2025-04-17 20.85 21.50 20.81 21.37 0.1M
2025-04-16 21.38 21.75 20.90 20.97 0.0M
2025-04-15 20.26 20.51 20.09 20.42 0.0M
2025-04-14 19.72 20.79 19.70 20.54 0.1M
2025-04-11 21.22 21.22 20.09 20.09 0.0M
2025-04-10 20.92 21.73 20.84 21.25 0.1M
2025-04-09 23.87 24.16 19.78 19.95 0.1M
2025-04-08 22.57 24.91 22.35 24.41 0.1M
2025-04-07 26.54 27.47 23.65 24.72 0.1M
2025-04-04 26.28 26.92 25.13 26.19 0.0M
2025-04-03 24.07 24.90 23.68 24.86 0.0M
2025-04-02 23.38 23.38 22.47 22.51 0.0M
2025-04-01 23.34 23.63 22.97 22.99 0.0M
2025-03-31 23.55 23.97 23.15 23.15 0.0M
2025-03-28 22.55 23.23 22.55 22.91 0.0M
2025-03-27 21.86 22.64 21.86 22.52 0.1M
2025-03-26 20.75 21.80 20.69 21.64 0.0M
2025-03-25 20.40 20.69 20.31 20.65 0.0M
2025-03-24 20.03 20.50 19.94 20.50 0.0M
2025-03-21 20.74 20.83 20.42 20.42 0.0M
2025-03-20 20.38 20.66 20.28 20.52 0.1M
2025-03-19 20.90 20.94 19.82 20.08 0.1M
2025-03-18 20.63 21.02 20.48 20.84 0.0M
2025-03-17 20.88 20.88 20.04 20.24 0.0M
2025-03-14 19.97 20.27 19.97 20.10 0.0M
2025-03-13 20.31 20.69 20.10 20.54 0.0M
2025-03-12 20.02 20.40 19.66 20.25 0.0M
2025-03-11 20.98 21.22 20.06 20.70 0.1M
2025-03-10 20.79 21.74 20.58 21.32 0.1M
2025-03-07 21.17 21.83 20.20 20.24 0.3M
2025-03-06 21.99 22.28 21.38 22.18 0.3M
2025-03-05 20.86 21.25 20.55 20.78 0.0M
2025-03-04 21.37 21.98 20.54 21.25 0.0M
2025-03-03 19.62 21.52 19.62 21.28 0.1M
2025-02-28 20.48 20.63 19.94 20.07 0.0M
2025-02-27 18.44 20.25 18.44 20.22 0.1M
2025-02-26 19.39 19.47 18.83 18.91 0.1M
2025-02-25 19.50 20.02 19.39 19.88 0.0M
2025-02-24 18.47 19.40 18.46 19.40 0.0M
2025-02-21 17.94 18.60 17.78 18.50 0.0M
2025-02-20 17.69 18.11 17.69 17.82 0.0M
2025-02-19 17.76 17.99 17.67 17.67 0.0M
2025-02-18 17.55 17.97 17.45 17.69 0.1M
2025-02-14 17.61 17.61 17.18 17.36 0.0M
2025-02-13 17.17 17.43 17.15 17.15 0.0M
2025-02-12 17.57 17.57 17.09 17.10 0.0M
2025-02-11 17.47 17.47 16.99 17.19 0.0M
2025-02-10 17.74 17.74 17.15 17.18 0.0M
2025-02-07 17.22 18.03 17.22 17.97 0.0M
2025-02-06 17.26 17.69 17.26 17.49 0.0M
2025-02-05 17.58 17.71 16.99 17.40 0.1M
2025-02-04 18.53 18.61 18.19 18.19 0.0M
2025-02-03 18.82 18.88 18.37 18.62 0.0M
2025-01-31 18.46 18.65 17.87 18.28 0.1M
2025-01-30 18.58 18.94 18.27 18.78 0.1M
2025-01-29 19.51 19.88 19.22 19.66 0.0M
2025-01-28 19.51 20.33 19.38 19.56 0.1M
2025-01-27 19.39 20.48 19.01 20.12 0.2M
2025-01-24 17.12 17.25 16.83 17.13 0.0M
2025-01-23 17.61 17.61 17.41 17.41 0.0M
2025-01-22 16.93 17.38 16.93 17.38 0.1M
2025-01-21 17.30 17.59 17.25 17.39 0.0M
2025-01-17 17.69 17.97 17.60 17.62 0.0M
2025-01-16 17.76 18.24 17.63 18.23 0.0M
2025-01-15 18.38 18.47 18.17 18.35 0.0M
2025-01-14 18.44 18.73 18.22 18.59 0.0M
2025-01-13 19.00 19.00 18.25 18.58 0.2M
2025-01-10 18.42 18.84 18.42 18.64 0.0M
2025-01-08 18.22 18.48 18.01 18.24 0.1M
2025-01-07 17.62 18.35 17.62 18.30 0.0M
2025-01-06 17.66 17.89 17.34 17.71 0.0M
2025-01-03 17.98 18.24 17.72 18.02 0.1M
2025-01-02 17.69 18.15 17.45 18.05 0.1M