GraniteShares 2x Long AVGO Daily ETF (AVGU)
NASDAQ: AVGU · Real-Time Price · USD
45.02
+1.84 (4.25%)
At close: Dec 5, 2025, 4:00 PM EST
45.01
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 7:54 PM EST
AVGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.90 | 45.88 | 43.90 | 45.02 | 45.02 | 4.26% | 41,998 |
| Dec 4, 2025 | 44.15 | 44.15 | 42.19 | 43.18 | 43.18 | 0.63% | 35,469 |
| Dec 3, 2025 | 42.57 | 43.19 | 40.98 | 42.91 | 42.91 | -1.22% | 58,849 |
| Dec 2, 2025 | 44.50 | 45.75 | 42.92 | 43.44 | 43.44 | -2.33% | 67,360 |
| Dec 1, 2025 | 46.07 | 46.08 | 44.07 | 44.47 | 44.47 | -7.02% | 70,231 |
| Nov 28, 2025 | 47.69 | 48.18 | 47.31 | 47.83 | 47.83 | 0.63% | 43,296 |
| Nov 26, 2025 | 43.80 | 47.81 | 43.80 | 47.53 | 47.53 | 7.45% | 58,031 |
| Nov 25, 2025 | 44.07 | 45.00 | 41.24 | 44.24 | 44.24 | 3.61% | 187,953 |
| Nov 24, 2025 | 36.68 | 43.18 | 36.68 | 42.70 | 42.70 | 21.88% | 102,402 |
| Nov 21, 2025 | 36.00 | 36.46 | 33.13 | 35.03 | 35.03 | -3.17% | 84,532 |
| Nov 20, 2025 | 40.74 | 42.45 | 35.95 | 36.18 | 36.18 | -4.68% | 140,899 |
| Nov 19, 2025 | 34.97 | 38.82 | 34.62 | 37.95 | 37.95 | 8.04% | 76,062 |
| Nov 18, 2025 | 36.01 | 36.31 | 34.14 | 35.13 | 35.13 | -0.60% | 58,518 |
| Nov 17, 2025 | 34.88 | 37.40 | 34.88 | 35.34 | 35.34 | -0.51% | 48,520 |
| Nov 14, 2025 | 33.11 | 35.92 | 32.99 | 35.52 | 35.52 | 1.31% | 68,135 |
| Nov 13, 2025 | 37.37 | 37.52 | 33.79 | 35.06 | 35.06 | -8.65% | 87,513 |
| Nov 12, 2025 | 38.56 | 38.75 | 37.67 | 38.38 | 38.38 | 1.94% | 87,261 |
| Nov 11, 2025 | 39.24 | 39.70 | 37.20 | 37.65 | 37.65 | -3.44% | 47,666 |
| Nov 10, 2025 | 39.03 | 39.34 | 38.30 | 38.99 | 38.99 | 5.30% | 46,600 |
| Nov 7, 2025 | 37.81 | 37.86 | 34.58 | 37.03 | 37.03 | -3.68% | 98,362 |
| Nov 6, 2025 | 39.81 | 39.81 | 37.82 | 38.44 | 38.44 | -1.85% | 45,228 |
| Nov 5, 2025 | 37.33 | 40.39 | 37.33 | 39.16 | 39.16 | 3.99% | 39,371 |
| Nov 4, 2025 | 38.97 | 41.45 | 37.61 | 37.66 | 37.66 | -5.87% | 48,790 |
| Nov 3, 2025 | 42.39 | 42.78 | 39.97 | 40.01 | 40.01 | -4.12% | 40,541 |
| Oct 31, 2025 | 43.02 | 43.32 | 40.60 | 41.73 | 41.73 | -3.59% | 46,901 |
| Oct 30, 2025 | 45.14 | 45.50 | 41.82 | 43.28 | 43.28 | -4.82% | 59,306 |
| Oct 29, 2025 | 42.76 | 45.48 | 42.76 | 45.47 | 45.47 | 6.93% | 67,684 |
| Oct 28, 2025 | 40.47 | 42.76 | 40.29 | 42.53 | 42.53 | 5.84% | 108,619 |
| Oct 27, 2025 | 40.11 | 40.27 | 38.73 | 40.18 | 40.18 | 4.48% | 85,943 |
| Oct 24, 2025 | 37.50 | 39.18 | 37.50 | 38.46 | 38.46 | 5.67% | 52,894 |
| Oct 23, 2025 | 35.84 | 36.79 | 35.84 | 36.39 | 36.39 | 2.41% | 27,000 |
| Oct 22, 2025 | 36.85 | 36.85 | 34.65 | 35.54 | 35.54 | -2.32% | 62,289 |
| Oct 21, 2025 | 37.53 | 37.53 | 35.63 | 36.38 | 36.38 | -3.00% | 44,828 |
| Oct 20, 2025 | 38.63 | 38.90 | 37.22 | 37.51 | 37.51 | -0.11% | 31,238 |
| Oct 17, 2025 | 38.10 | 38.10 | 35.94 | 37.55 | 37.55 | -2.86% | 62,049 |
| Oct 16, 2025 | 39.30 | 40.41 | 37.81 | 38.66 | 38.66 | 1.91% | 110,513 |
| Oct 15, 2025 | 38.55 | 39.67 | 37.02 | 37.93 | 37.93 | 4.00% | 74,560 |
| Oct 14, 2025 | 37.53 | 37.72 | 35.56 | 36.47 | 36.47 | -7.00% | 179,630 |
| Oct 13, 2025 | 38.60 | 39.68 | 36.63 | 39.22 | 39.22 | 19.39% | 176,754 |
| Oct 10, 2025 | 37.20 | 38.30 | 32.66 | 32.85 | 32.85 | -11.56% | 99,237 |
| Oct 9, 2025 | 37.27 | 37.60 | 36.32 | 37.14 | 37.14 | -0.35% | 48,391 |
| Oct 8, 2025 | 34.99 | 37.45 | 34.73 | 37.27 | 37.27 | 5.41% | 55,299 |
| Oct 7, 2025 | 35.67 | 35.77 | 33.53 | 35.36 | 35.36 | 0.22% | 45,966 |
| Oct 6, 2025 | 35.50 | 37.00 | 35.13 | 35.29 | 35.29 | -1.96% | 75,916 |
| Oct 3, 2025 | 36.57 | 37.10 | 35.37 | 35.99 | 35.99 | 0.49% | 52,555 |
| Oct 2, 2025 | 37.45 | 37.45 | 35.28 | 35.82 | 35.82 | 2.70% | 78,608 |
| Oct 1, 2025 | 33.67 | 35.80 | 33.28 | 34.87 | 34.87 | 2.18% | 44,501 |
| Sep 30, 2025 | 33.91 | 34.25 | 33.12 | 34.13 | 34.13 | 0.89% | 38,030 |
| Sep 29, 2025 | 35.27 | 36.47 | 33.81 | 33.83 | 33.83 | -3.70% | 42,573 |
| Sep 26, 2025 | 35.92 | 35.99 | 34.45 | 35.13 | 35.13 | -1.41% | 21,446 |