Defiance Daily Target 2X Long AVGO ETF (AVGX)
NASDAQ: AVGX · Real-Time Price · USD
23.81
+2.70 (12.79%)
At close: May 12, 2025, 4:00 PM
23.90
+0.09 (0.38%)
After-hours: May 12, 2025, 7:59 PM EDT
AVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.25 | 23.76 | 22.75 | 23.75 | - | 12.51% | 595,223 |
| May 9, 2025 | 21.28 | 21.46 | 20.77 | 21.11 | 21.11 | 0.29% | 217,159 |
| May 8, 2025 | 21.05 | 21.72 | 20.23 | 21.05 | 21.05 | 2.73% | 835,515 |
| May 7, 2025 | 19.46 | 20.74 | 19.22 | 20.49 | 20.49 | 4.70% | 450,628 |
| May 6, 2025 | 18.80 | 19.89 | 18.80 | 19.57 | 19.57 | -0.86% | 321,597 |
| May 5, 2025 | 19.62 | 20.16 | 19.62 | 19.74 | 19.74 | -2.47% | 333,387 |
| May 2, 2025 | 20.19 | 20.66 | 19.76 | 20.24 | 20.24 | 6.14% | 619,636 |
| May 1, 2025 | 19.20 | 19.84 | 18.89 | 19.07 | 19.07 | 5.07% | 626,267 |
| Apr 30, 2025 | 16.89 | 18.28 | 16.58 | 18.15 | 18.15 | 1.34% | 575,376 |
| Apr 29, 2025 | 18.09 | 18.25 | 17.76 | 17.91 | 17.91 | -1.38% | 220,060 |
| Apr 28, 2025 | 17.78 | 18.29 | 17.27 | 18.16 | 18.16 | 0.11% | 698,294 |
| Apr 25, 2025 | 17.25 | 18.34 | 17.21 | 18.14 | 18.14 | 4.25% | 1,026,817 |
| Apr 24, 2025 | 15.70 | 17.48 | 15.70 | 17.40 | 17.40 | 12.77% | 771,975 |
| Apr 23, 2025 | 15.64 | 16.04 | 15.28 | 15.43 | 15.43 | 8.59% | 621,679 |
| Apr 22, 2025 | 13.93 | 14.36 | 13.54 | 14.21 | 14.21 | 3.87% | 578,387 |
| Apr 21, 2025 | 13.78 | 13.96 | 12.91 | 13.68 | 13.68 | -5.59% | 541,380 |
| Apr 17, 2025 | 15.36 | 15.36 | 14.32 | 14.49 | 14.49 | -4.29% | 379,332 |
| Apr 16, 2025 | 14.41 | 15.39 | 13.78 | 15.14 | 15.14 | -4.84% | 811,469 |
| Apr 15, 2025 | 16.04 | 16.51 | 15.79 | 15.91 | 15.91 | 0.57% | 467,105 |
| Apr 14, 2025 | 17.12 | 17.21 | 15.38 | 15.82 | 15.82 | -3.77% | 814,548 |
| Apr 11, 2025 | 14.95 | 16.59 | 14.95 | 16.44 | 16.44 | 11.16% | 1,015,439 |
| Apr 10, 2025 | 15.39 | 15.66 | 13.73 | 14.79 | 14.79 | -13.81% | 1,858,428 |
| Apr 9, 2025 | 13.17 | 17.59 | 12.80 | 17.16 | 17.16 | 36.08% | 2,088,575 |
| Apr 8, 2025 | 14.39 | 14.71 | 12.10 | 12.61 | 12.61 | 3.11% | 2,004,132 |
| Apr 7, 2025 | 10.72 | 13.20 | 9.87 | 12.23 | 12.23 | 10.18% | 1,656,694 |
| Apr 4, 2025 | 11.33 | 12.10 | 9.96 | 11.10 | 11.10 | -10.12% | 1,741,084 |
| Apr 3, 2025 | 13.53 | 14.01 | 12.28 | 12.35 | 12.35 | -20.78% | 2,368,006 |
| Apr 2, 2025 | 14.60 | 15.85 | 14.46 | 15.59 | 15.59 | 4.14% | 624,787 |
| Apr 1, 2025 | 14.59 | 15.03 | 14.12 | 14.97 | 14.97 | 1.15% | 594,449 |
| Mar 31, 2025 | 14.26 | 14.90 | 13.62 | 14.80 | 14.80 | -1.99% | 782,972 |
| Mar 28, 2025 | 15.63 | 15.87 | 14.65 | 15.10 | 15.10 | -3.70% | 639,023 |
| Mar 27, 2025 | 16.74 | 16.83 | 15.40 | 15.68 | 15.68 | -8.20% | 1,404,774 |
| Mar 26, 2025 | 18.59 | 18.82 | 16.75 | 17.08 | 17.08 | -9.53% | 1,494,754 |
| Mar 25, 2025 | 19.43 | 19.54 | 18.76 | 18.88 | 18.88 | -2.98% | 581,018 |
| Mar 24, 2025 | 20.13 | 20.56 | 19.36 | 19.46 | 19.46 | -0.66% | 801,555 |
| Mar 21, 2025 | 18.89 | 19.65 | 18.70 | 19.59 | 19.59 | 1.14% | 338,863 |
| Mar 20, 2025 | 19.56 | 20.00 | 19.04 | 19.37 | 19.37 | -4.58% | 572,228 |
| Mar 19, 2025 | 19.01 | 20.79 | 18.57 | 20.30 | 20.30 | 7.12% | 496,374 |
| Mar 18, 2025 | 19.30 | 19.79 | 18.55 | 18.95 | 18.95 | -6.00% | 633,296 |
| Mar 17, 2025 | 18.81 | 20.61 | 18.75 | 20.16 | 20.16 | -1.13% | 982,742 |
| Mar 14, 2025 | 20.49 | 20.73 | 19.88 | 20.39 | 20.39 | 4.40% | 590,447 |
| Mar 13, 2025 | 19.94 | 20.52 | 19.17 | 19.53 | 19.53 | -3.03% | 581,494 |
| Mar 12, 2025 | 20.59 | 21.30 | 19.78 | 20.14 | 20.14 | 4.30% | 1,492,421 |
| Mar 11, 2025 | 18.84 | 20.41 | 18.39 | 19.31 | 19.31 | 6.04% | 1,510,023 |
| Mar 10, 2025 | 19.20 | 19.75 | 17.40 | 18.21 | 18.21 | -10.74% | 1,548,753 |
| Mar 7, 2025 | 19.02 | 20.50 | 17.85 | 20.40 | 20.40 | 15.91% | 4,360,842 |
| Mar 6, 2025 | 17.77 | 18.95 | 17.10 | 17.60 | 17.60 | -12.00% | 2,521,853 |
| Mar 5, 2025 | 20.00 | 20.46 | 19.08 | 20.00 | 20.00 | 4.38% | 968,469 |
| Mar 4, 2025 | 19.53 | 20.42 | 17.71 | 19.16 | 19.16 | 0.26% | 1,062,772 |
| Mar 3, 2025 | 22.77 | 22.77 | 18.51 | 19.11 | 19.11 | -12.46% | 1,243,338 |