GraniteShares 2x Long AVGO Daily ETF (AVGU)

NASDAQ: AVGU · Real-Time Price · USD

30.18

-0.47 (-1.53%)

At close: Mar 6, 2026, 4:00 PM EST

30.10

-0.08 (-0.27%)

After-hours: Mar 6, 2026, 7:58 PM EST

AVGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.58	32.44	29.58	30.18	30.18	-1.53%	229,891
Mar 5, 2026	30.30	31.14	28.91	30.65	30.65	9.66%	299,837
Mar 4, 2026	27.51	28.77	27.34	27.95	27.95	2.51%	290,241
Mar 3, 2026	26.50	27.60	26.20	27.27	27.27	-3.75%	82,942
Mar 2, 2026	26.37	28.35	26.35	28.33	28.33	0.05%	95,177
Feb 27, 2026	27.00	28.37	26.63	28.32	28.32	-1.50%	40,675
Feb 26, 2026	29.72	29.72	26.15	28.75	28.74	-6.21%	182,973
Feb 25, 2026	30.61	31.40	30.27	30.65	30.65	4.16%	61,083
Feb 24, 2026	29.00	30.00	27.45	29.43	29.43	-2.70%	84,678
Feb 23, 2026	30.55	31.67	29.58	30.24	30.24	-1.64%	28,388
Feb 20, 2026	30.62	32.07	30.62	30.75	30.75	-1.13%	22,693
Feb 19, 2026	30.75	31.80	30.59	31.10	31.10	0.11%	23,717
Feb 18, 2026	30.14	31.76	30.14	31.06	31.06	0.89%	37,790
Feb 17, 2026	28.30	31.29	28.00	30.79	30.79	4.69%	40,769
Feb 13, 2026	30.55	30.89	29.41	29.41	29.41	-4.30%	54,282
Feb 12, 2026	33.29	33.42	30.41	30.73	30.73	-6.55%	106,179
Feb 11, 2026	33.69	33.69	31.20	32.89	32.89	1.31%	81,908
Feb 10, 2026	33.78	33.80	32.28	32.46	32.46	-2.31%	99,780
Feb 9, 2026	30.81	34.60	30.81	33.23	33.23	6.74%	144,308
Feb 6, 2026	28.84	31.42	28.20	31.13	31.13	14.07%	167,941
Feb 5, 2026	27.81	29.98	26.59	27.29	27.29	2.02%	257,170
Feb 4, 2026	28.61	28.70	24.53	26.75	26.75	-8.11%	290,417
Feb 3, 2026	31.90	32.43	26.86	29.11	29.11	-6.17%	314,883
Feb 2, 2026	30.29	31.88	30.29	31.03	31.03	-0.08%	63,661
Jan 30, 2026	31.31	32.32	30.52	31.05	31.05	0.10%	119,705
Jan 29, 2026	31.41	31.82	29.05	31.02	31.02	-1.55%	107,144
Jan 28, 2026	32.47	32.47	30.30	31.51	31.51	0.48%	102,541
Jan 27, 2026	30.73	31.70	30.39	31.36	31.36	5.16%	70,108
Jan 26, 2026	28.98	30.62	28.55	29.82	29.82	2.19%	76,376
Jan 23, 2026	28.93	29.42	27.92	29.18	29.18	-3.35%	120,918
Jan 22, 2026	31.98	32.08	30.00	30.19	30.19	-1.43%	64,206
Jan 21, 2026	31.89	31.89	29.87	30.63	30.63	-2.74%	117,153
Jan 20, 2026	33.73	33.90	31.30	31.49	31.49	-10.91%	127,572
Jan 16, 2026	34.09	35.67	33.86	35.35	35.34	4.73%	134,478
Jan 15, 2026	34.68	34.81	33.45	33.75	33.75	2.40%	65,487
Jan 14, 2026	35.05	35.06	31.96	32.96	32.96	-8.24%	147,530
Jan 13, 2026	35.94	36.95	35.58	35.92	35.92	1.27%	61,508
Jan 12, 2026	33.51	35.84	33.51	35.47	35.47	3.83%	80,443
Jan 9, 2026	32.64	34.50	31.92	34.16	34.16	7.19%	97,579
Jan 8, 2026	34.03	34.03	31.37	31.87	31.87	-6.35%	120,300
Jan 7, 2026	33.00	35.13	32.39	34.03	34.03	0.09%	83,186
Jan 6, 2026	33.23	35.00	32.97	34.00	34.00	0.18%	73,700
Jan 5, 2026	35.97	35.97	32.60	33.94	33.94	-1.88%	174,200
Jan 2, 2026	35.65	37.29	34.40	34.59	34.59	0.38%	84,196
Dec 31, 2025	35.14	35.22	34.40	34.46	34.46	-2.60%	73,577
Dec 30, 2025	35.44	35.75	35.14	35.38	35.38	0.69%	38,955
Dec 29, 2025	34.93	35.41	34.20	35.14	35.14	-1.53%	113,430
Dec 26, 2025	35.51	36.00	34.91	35.68	35.68	1.02%	83,923
Dec 24, 2025	35.34	35.92	34.83	35.33	35.33	-0.01%	44,045
Dec 23, 2025	33.75	35.39	33.05	35.33	35.33	5.40%	100,962
Dec 22, 2025	34.75	34.75	32.97	33.52	33.52	0.55%	163,468
Dec 19, 2025	31.85	33.35	31.85	33.34	33.34	6.41%	165,465
Dec 18, 2025	32.57	32.57	30.25	31.33	31.33	2.61%	165,587
Dec 17, 2025	34.85	34.85	29.75	30.53	30.53	-9.47%	219,204
Dec 16, 2025	32.95	34.92	32.74	33.73	33.73	1.11%	109,727
Dec 15, 2025	38.20	38.20	32.95	33.36	33.36	-11.05%	270,946
Dec 12, 2025	42.06	42.06	36.50	37.50	37.50	-23.38%	519,096
Dec 11, 2025	49.01	49.56	45.83	48.94	48.94	-2.84%	230,913
Dec 10, 2025	48.00	50.71	47.20	50.37	50.37	3.03%	77,646
Dec 9, 2025	46.84	48.89	46.67	48.89	48.89	2.30%	62,626
Dec 8, 2025	49.00	49.17	46.68	47.79	47.79	6.16%	102,487
Dec 5, 2025	43.90	45.88	43.90	45.02	45.02	4.26%	42,789
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