Canada markets closed

Direxion Daily Electric and Autonomous Vehicles Bull 2X Shares (EVAV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.59+0.64 (+3.22%)
At close: 03:59PM EDT
20.58 -0.01 (-0.05%)
After hours: 07:56PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.4620.7019.6820.5920.5912,760
May 02, 202419.0020.1819.0019.9519.9517,300
May 01, 202417.6718.9717.6718.1118.116,100
Apr 30, 202417.2517.7417.2517.4817.4810,900
Apr 29, 202417.5618.3117.2618.1318.1332,000
Apr 26, 202416.4716.9916.4716.7616.766,500
Apr 25, 202415.4315.5915.1915.5715.573,800
Apr 24, 202416.5016.5015.6415.9715.975,400
Apr 23, 202416.1216.1215.7015.7715.778,000
Apr 22, 202415.0415.4314.3715.2615.2615,000
Apr 19, 202416.1716.1715.3815.4415.448,900
Apr 18, 202416.2016.8715.9916.3216.326,000
Apr 17, 202416.6216.7616.3016.3016.306,700
Apr 16, 202416.0316.5415.8716.3016.309,200
Apr 15, 202418.0818.0816.3616.4916.4920,500
Apr 12, 202419.4019.4018.0018.0618.0616,900
Apr 11, 202420.9020.9319.4819.8219.8221,800
Apr 10, 202421.7921.7921.1821.3621.367,700
Apr 09, 202421.9723.4221.9722.7922.795,900
Apr 08, 202422.0222.4821.8421.8421.841,900
Apr 05, 202420.8521.7320.8521.2621.265,300
Apr 04, 202422.2122.5620.7721.1121.112,100
Apr 03, 202421.0621.5920.8321.4521.453,300
Apr 02, 202422.2222.2221.0021.6121.619,900
Apr 01, 202423.0723.3922.8923.3923.393,700
Mar 28, 202423.4023.7523.2923.4523.453,800
Mar 27, 202421.1422.6320.7522.5322.534,900
Mar 26, 202421.2021.6221.1221.1221.124,700
Mar 25, 202420.9423.1120.8421.2021.2010,700
Mar 22, 202421.2121.2320.8020.9420.9413,000
Mar 21, 202423.0023.0022.0522.2922.299,300
Mar 20, 202421.7722.8821.5122.6122.613,700
Mar 19, 202421.8722.0020.7221.9721.977,600
Mar 19, 20240.125 Dividend
Mar 18, 202423.2223.2222.2522.2522.134,000
Mar 15, 202422.9223.3622.4522.7822.665,400
Mar 14, 202424.5024.5022.4022.5122.3819,700
Mar 13, 202426.2426.3525.1325.1324.996,600
Mar 12, 202426.1926.4525.0426.0125.8615,500
Mar 11, 202425.1526.6425.1525.3225.188,200
Mar 08, 202425.8226.3524.7324.9824.848,900
Mar 07, 202425.4525.4524.2725.0424.908,400
Mar 06, 202425.0125.5024.5525.1224.984,800
Mar 05, 202424.1124.8223.9024.3024.169,000
Mar 04, 202426.0226.0225.0525.1224.9814,200
Mar 01, 202427.6728.4726.5127.9427.7919,200
Feb 29, 202428.0029.4027.6528.5528.3914,500
Feb 28, 202426.4027.7226.1527.2827.127,000
Feb 27, 202427.5827.8427.0227.8327.6716,600
Feb 26, 202424.9126.1124.7025.9025.7516,200
Feb 23, 202423.7024.0422.7223.7223.5923,000
Feb 22, 202425.5425.5424.1224.8324.6920,800
Feb 21, 202427.4827.4826.4226.5526.407,600
Feb 20, 202427.9627.9626.4927.0426.8910,500
Feb 16, 202429.1729.4028.6528.9228.765,300
Feb 15, 202429.3029.3028.0929.1628.993,300
Feb 14, 202427.6628.1427.1728.1427.986,700
Feb 13, 202427.1327.1325.2125.7025.5611,700
Feb 12, 202428.1029.8228.1029.0328.8713,900
Feb 09, 202427.8428.3027.0328.1928.035,900
Feb 08, 202426.0727.4425.7327.2927.133,800
Feb 07, 202427.3627.3926.0026.1626.013,900
Feb 06, 202425.1127.5925.0027.5727.4211,700
Feb 05, 202424.9424.9423.5024.2624.1213,100
Feb 02, 202425.3326.0825.2626.0825.934,600
Feb 01, 202426.9226.9226.0026.7026.558,200
Jan 31, 202426.8428.0026.0826.0825.9422,300
Jan 30, 202428.0028.3527.4227.4227.277,000
Jan 29, 202427.0928.9426.3228.8128.6510,000
Jan 26, 202427.0127.5826.5226.6626.517,100
Jan 25, 202426.9027.0325.7426.4226.2710,100
Jan 24, 202430.4730.4727.1227.5027.3522,500
Jan 23, 202428.9430.3428.1128.9828.8222,200
Jan 22, 202426.4328.9226.4327.5427.3910,900
Jan 19, 202425.8126.9225.4526.7226.5742,900
Jan 18, 202428.0128.0126.0026.5426.3910,100
Jan 17, 202426.9527.4625.7527.2427.0931,100
Jan 16, 202430.1030.7528.6028.8128.6537,900
Jan 12, 202434.0034.2731.3531.4631.2832,500
Jan 11, 202435.1135.3133.1134.3034.119,700
Jan 10, 202436.9436.9435.0035.0734.8738,500
Jan 09, 202438.0038.0036.6636.6636.463,900
Jan 08, 202437.6438.9037.3838.9038.685,700
Jan 05, 202439.3239.3237.7137.9637.753,500
Jan 04, 202437.9939.9437.9938.9738.752,900
Jan 03, 202438.1738.7437.3338.0137.8013,600
Jan 02, 202443.0043.0040.2040.4940.267,300
Dec 29, 202347.0347.0344.8844.8844.633,500
Dec 28, 202348.1248.1246.2946.2946.032,300
Dec 27, 202347.5047.5045.7846.5446.288,100
Dec 26, 202346.6947.5446.4146.7246.4611,700
Dec 22, 202343.8844.1043.7743.7843.541,700
Dec 21, 202343.4743.6942.1643.2543.016,900
Dec 21, 20230.336 Dividend
Dec 20, 202346.0147.3442.1042.1041.5314,200
Dec 19, 202346.2147.3945.9647.3946.7515,900
Dec 18, 202345.4146.0044.8845.1144.507,500
Dec 15, 202347.0047.8244.2045.4144.7912,500
Dec 14, 202341.9246.7241.9246.7246.0934,300
Dec 13, 202336.7939.8235.5939.8039.2626,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...