Direxion Daily AVGO Bull 2X Shares (AVL)
NASDAQ: AVL · Real-Time Price · USD
53.85
-0.54 (-0.99%)
At close: Sep 26, 2025, 4:00 PM EDT
53.86
+0.01 (0.02%)
After-hours: Sep 26, 2025, 7:58 PM EDT
AVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.84 | 55.38 | 52.75 | 53.85 | 53.85 | -0.99% | 220,205 |
| Sep 25, 2025 | 53.46 | 55.00 | 51.54 | 54.39 | 54.39 | -1.86% | 391,419 |
| Sep 24, 2025 | 55.23 | 55.70 | 53.71 | 55.42 | 55.42 | 0.11% | 304,910 |
| Sep 23, 2025 | 55.56 | 57.45 | 54.81 | 55.36 | 55.36 | -0.36% | 735,422 |
| Sep 22, 2025 | 56.80 | 58.09 | 55.40 | 55.56 | 55.42 | -3.07% | 513,973 |
| Sep 19, 2025 | 57.20 | 57.75 | 54.63 | 57.32 | 57.17 | -0.21% | 269,536 |
| Sep 18, 2025 | 59.14 | 59.32 | 57.03 | 57.44 | 57.29 | -0.78% | 419,416 |
| Sep 17, 2025 | 62.24 | 62.24 | 56.34 | 57.89 | 57.74 | -7.70% | 509,465 |
| Sep 16, 2025 | 64.55 | 64.56 | 61.71 | 62.72 | 62.56 | -2.18% | 212,064 |
| Sep 15, 2025 | 62.64 | 64.60 | 61.45 | 64.12 | 63.96 | 2.23% | 267,256 |
| Sep 12, 2025 | 63.85 | 64.21 | 61.83 | 62.72 | 62.56 | 0.05% | 272,615 |
| Sep 11, 2025 | 66.89 | 67.85 | 62.37 | 62.69 | 62.53 | -5.27% | 515,957 |
| Sep 10, 2025 | 60.22 | 67.27 | 60.22 | 66.18 | 66.01 | 19.57% | 919,103 |
| Sep 9, 2025 | 60.05 | 60.09 | 55.19 | 55.35 | 55.21 | -5.29% | 550,708 |
| Sep 8, 2025 | 57.60 | 61.25 | 57.07 | 58.44 | 58.29 | 6.45% | 842,107 |
| Sep 5, 2025 | 61.35 | 61.52 | 53.92 | 54.90 | 54.76 | 18.52% | 1,524,431 |
| Sep 4, 2025 | 46.05 | 47.00 | 45.13 | 46.32 | 46.20 | 2.48% | 659,365 |
| Sep 3, 2025 | 44.98 | 45.78 | 43.45 | 45.20 | 45.09 | 2.73% | 343,213 |
| Sep 2, 2025 | 41.19 | 44.05 | 40.84 | 44.00 | 43.89 | 0.48% | 296,480 |
| Aug 29, 2025 | 46.73 | 46.73 | 42.64 | 43.79 | 43.68 | -7.32% | 403,770 |
| Aug 28, 2025 | 45.44 | 47.94 | 45.42 | 47.25 | 47.13 | 5.85% | 384,110 |
| Aug 27, 2025 | 44.02 | 44.96 | 42.92 | 44.64 | 44.53 | 1.39% | 170,692 |
| Aug 26, 2025 | 43.22 | 44.71 | 43.02 | 44.03 | 43.92 | 2.32% | 135,457 |
| Aug 25, 2025 | 42.76 | 44.20 | 42.47 | 43.03 | 42.92 | 0.19% | 110,045 |
| Aug 22, 2025 | 42.07 | 44.66 | 41.60 | 42.95 | 42.84 | 3.05% | 231,230 |
| Aug 21, 2025 | 41.91 | 42.51 | 40.74 | 41.68 | 41.57 | -1.14% | 117,310 |
| Aug 20, 2025 | 43.30 | 43.30 | 39.50 | 42.16 | 42.05 | -2.72% | 284,006 |
| Aug 19, 2025 | 45.68 | 45.68 | 42.60 | 43.34 | 43.23 | -7.18% | 269,329 |
| Aug 18, 2025 | 45.78 | 46.77 | 44.68 | 46.70 | 46.58 | -0.35% | 202,912 |
| Aug 15, 2025 | 48.33 | 48.33 | 44.90 | 46.86 | 46.74 | -3.26% | 169,444 |
| Aug 14, 2025 | 47.25 | 49.30 | 47.25 | 48.44 | 48.32 | 1.32% | 153,913 |
| Aug 13, 2025 | 50.13 | 50.32 | 46.52 | 47.81 | 47.69 | -2.45% | 193,530 |
| Aug 12, 2025 | 47.11 | 49.05 | 46.55 | 49.01 | 48.89 | 5.85% | 168,191 |
| Aug 11, 2025 | 46.72 | 47.53 | 45.57 | 46.30 | 46.18 | -0.69% | 115,511 |
| Aug 8, 2025 | 46.45 | 47.48 | 45.90 | 46.62 | 46.50 | 0.78% | 134,554 |
| Aug 7, 2025 | 47.05 | 48.27 | 45.14 | 46.26 | 46.14 | 1.45% | 247,331 |
| Aug 6, 2025 | 43.14 | 45.99 | 42.86 | 45.60 | 45.48 | 5.73% | 207,113 |
| Aug 5, 2025 | 44.71 | 45.50 | 42.71 | 43.13 | 43.02 | -3.21% | 151,062 |
| Aug 4, 2025 | 42.99 | 44.76 | 42.80 | 44.56 | 44.45 | 6.45% | 145,394 |
| Aug 1, 2025 | 41.09 | 43.11 | 39.90 | 41.86 | 41.75 | -3.62% | 267,515 |
| Jul 31, 2025 | 46.30 | 47.42 | 42.57 | 43.43 | 43.32 | -6.00% | 321,453 |
| Jul 30, 2025 | 44.44 | 46.37 | 44.44 | 46.20 | 46.08 | 3.40% | 223,799 |
| Jul 29, 2025 | 44.63 | 46.00 | 43.91 | 44.68 | 44.57 | 2.27% | 252,160 |
| Jul 28, 2025 | 43.11 | 44.03 | 42.74 | 43.69 | 43.58 | 2.68% | 166,303 |
| Jul 25, 2025 | 42.03 | 43.17 | 41.70 | 42.55 | 42.44 | 0.85% | 137,904 |
| Jul 24, 2025 | 42.47 | 42.78 | 40.66 | 42.19 | 42.08 | 3.53% | 225,019 |
| Jul 23, 2025 | 38.75 | 40.75 | 37.73 | 40.75 | 40.65 | 3.85% | 278,135 |
| Jul 22, 2025 | 41.90 | 41.95 | 38.69 | 39.24 | 39.14 | -6.75% | 206,183 |
| Jul 21, 2025 | 40.92 | 42.77 | 40.83 | 42.08 | 41.97 | 3.26% | 175,913 |
| Jul 18, 2025 | 41.66 | 41.93 | 40.20 | 40.75 | 40.65 | -2.21% | 212,217 |