Defiance Daily Target 2X Long AVGO ETF (AVGX)
NASDAQ: AVGX · Real-Time Price · USD
42.95
-1.37 (-3.09%)
At close: Aug 15, 2025, 4:00 PM
42.93
-0.02 (-0.05%)
After-hours: Aug 15, 2025, 7:56 PM EDT
AVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 44.28 | 44.48 | 41.12 | 42.95 | 42.95 | -3.09% | 433,553 |
| Aug 14, 2025 | 43.15 | 45.13 | 43.15 | 44.32 | 44.32 | 1.12% | 294,721 |
| Aug 13, 2025 | 45.90 | 46.18 | 42.67 | 43.83 | 43.83 | -2.34% | 393,806 |
| Aug 12, 2025 | 43.15 | 45.03 | 42.65 | 44.88 | 44.88 | 5.80% | 246,998 |
| Aug 11, 2025 | 42.82 | 43.55 | 41.75 | 42.42 | 42.42 | -0.75% | 226,618 |
| Aug 8, 2025 | 42.61 | 43.50 | 42.13 | 42.74 | 42.74 | 0.59% | 258,505 |
| Aug 7, 2025 | 43.03 | 44.20 | 41.37 | 42.49 | 42.49 | 1.63% | 457,781 |
| Aug 6, 2025 | 39.66 | 42.17 | 39.25 | 41.81 | 41.81 | 5.79% | 404,562 |
| Aug 5, 2025 | 40.89 | 41.75 | 39.17 | 39.52 | 39.52 | -3.23% | 352,487 |
| Aug 4, 2025 | 39.44 | 41.05 | 39.25 | 40.84 | 40.84 | 6.33% | 305,810 |
| Aug 1, 2025 | 37.63 | 39.49 | 36.56 | 38.41 | 38.41 | -3.59% | 368,305 |
| Jul 31, 2025 | 42.60 | 43.45 | 38.96 | 39.84 | 39.84 | -6.15% | 487,777 |
| Jul 30, 2025 | 40.79 | 42.55 | 40.64 | 42.45 | 42.45 | 3.61% | 274,272 |
| Jul 29, 2025 | 41.00 | 42.25 | 40.31 | 40.97 | 40.97 | 2.12% | 321,187 |
| Jul 28, 2025 | 39.73 | 40.40 | 39.20 | 40.12 | 40.12 | 2.50% | 243,252 |
| Jul 25, 2025 | 38.56 | 39.65 | 38.36 | 39.14 | 39.14 | 1.06% | 219,953 |
| Jul 24, 2025 | 38.84 | 39.31 | 37.34 | 38.73 | 38.73 | 3.64% | 428,444 |
| Jul 23, 2025 | 35.63 | 37.39 | 34.71 | 37.37 | 37.37 | 3.69% | 682,523 |
| Jul 22, 2025 | 38.45 | 38.54 | 35.55 | 36.04 | 36.04 | -6.68% | 348,829 |
| Jul 21, 2025 | 37.50 | 39.29 | 37.50 | 38.62 | 38.62 | 3.29% | 437,560 |
| Jul 18, 2025 | 38.24 | 38.47 | 36.79 | 37.39 | 37.39 | -2.45% | 274,094 |
| Jul 17, 2025 | 36.97 | 38.74 | 36.68 | 38.33 | 38.33 | 4.16% | 313,556 |
| Jul 16, 2025 | 36.64 | 36.98 | 35.50 | 36.80 | 36.80 | - | 266,575 |
| Jul 15, 2025 | 36.52 | 37.46 | 36.12 | 36.80 | 36.80 | 3.66% | 381,432 |
| Jul 14, 2025 | 35.11 | 36.20 | 33.95 | 35.50 | 35.50 | 0.94% | 293,796 |
| Jul 11, 2025 | 35.21 | 35.75 | 34.58 | 35.17 | 35.17 | -1.01% | 314,593 |
| Jul 10, 2025 | 36.61 | 37.01 | 34.88 | 35.53 | 35.53 | -1.77% | 418,834 |
| Jul 9, 2025 | 34.92 | 36.58 | 34.92 | 36.17 | 36.17 | 4.48% | 612,051 |
| Jul 8, 2025 | 35.75 | 35.75 | 34.49 | 34.62 | 34.62 | -1.79% | 327,723 |
| Jul 7, 2025 | 35.52 | 36.11 | 34.92 | 35.25 | 35.25 | -0.73% | 384,895 |
| Jul 3, 2025 | 34.39 | 35.70 | 34.37 | 35.51 | 35.51 | 3.68% | 465,334 |
| Jul 2, 2025 | 32.66 | 34.77 | 32.52 | 34.25 | 34.25 | 3.76% | 475,286 |
| Jul 1, 2025 | 35.54 | 35.54 | 32.48 | 33.01 | 33.01 | -7.90% | 539,621 |
| Jun 30, 2025 | 35.52 | 36.34 | 34.96 | 35.84 | 35.84 | 4.80% | 462,650 |
| Jun 27, 2025 | 34.59 | 34.86 | 33.60 | 34.20 | 34.20 | -0.75% | 418,769 |
| Jun 26, 2025 | 33.26 | 34.87 | 33.00 | 34.46 | 34.46 | 4.11% | 598,153 |
| Jun 25, 2025 | 33.55 | 34.41 | 32.82 | 33.10 | 33.10 | 0.64% | 509,097 |
| Jun 24, 2025 | 31.84 | 33.37 | 31.81 | 32.89 | 32.89 | 7.77% | 1,120,551 |
| Jun 23, 2025 | 29.48 | 30.60 | 28.80 | 30.52 | 30.52 | 3.11% | 646,785 |
| Jun 20, 2025 | 30.41 | 30.41 | 28.27 | 29.60 | 29.60 | -0.80% | 555,720 |
| Jun 18, 2025 | 29.75 | 30.83 | 29.39 | 29.84 | 29.84 | 1.60% | 593,391 |
| Jun 17, 2025 | 29.77 | 30.48 | 29.06 | 29.37 | 29.37 | -2.26% | 448,936 |
| Jun 16, 2025 | 29.63 | 30.76 | 29.48 | 30.05 | 30.05 | 2.59% | 705,332 |
| Jun 13, 2025 | 29.66 | 30.56 | 29.23 | 29.29 | 29.29 | -5.85% | 840,081 |
| Jun 12, 2025 | 29.58 | 31.55 | 29.52 | 31.11 | 31.11 | 2.47% | 1,024,828 |
| Jun 11, 2025 | 28.80 | 30.78 | 28.27 | 30.36 | 30.36 | 6.75% | 1,209,680 |
| Jun 10, 2025 | 28.42 | 28.83 | 27.70 | 28.44 | 28.44 | 0.32% | 768,452 |
| Jun 9, 2025 | 28.40 | 29.31 | 27.63 | 28.35 | 28.35 | -2.38% | 1,129,969 |
| Jun 6, 2025 | 30.06 | 31.04 | 28.84 | 29.04 | 29.04 | -10.12% | 2,227,091 |
| Jun 5, 2025 | 33.07 | 33.51 | 32.07 | 32.31 | 32.31 | -0.95% | 2,434,983 |