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 |
| Sep 25, 2025 | 34.66 | 35.79 | 33.73 | 35.63 | 35.63 | -1.36% | 22,073 |
| Sep 24, 2025 | 36.07 | 36.16 | 35.00 | 36.12 | 36.12 | 0.25% | 17,611 |
| Sep 23, 2025 | 36.51 | 37.30 | 35.89 | 36.03 | 36.03 | -0.30% | 27,454 |
| Sep 22, 2025 | 37.00 | 37.87 | 36.06 | 36.14 | 36.14 | -3.30% | 44,485 |
| Sep 19, 2025 | 35.78 | 37.50 | 35.66 | 37.38 | 37.38 | -0.10% | 23,973 |
| Sep 18, 2025 | 38.66 | 38.66 | 37.11 | 37.41 | 37.41 | -0.44% | 43,340 |
| Sep 17, 2025 | 40.28 | 40.28 | 36.92 | 37.58 | 37.58 | -7.86% | 47,780 |
| Sep 16, 2025 | 41.86 | 41.86 | 40.15 | 40.78 | 40.78 | -2.15% | 23,531 |
| Sep 15, 2025 | 40.55 | 41.94 | 40.20 | 41.68 | 41.68 | 2.15% | 15,620 |
| Sep 12, 2025 | 40.55 | 41.36 | 40.40 | 40.80 | 40.80 | 0.22% | 12,272 |
| Sep 11, 2025 | 43.64 | 43.95 | 40.56 | 40.72 | 40.72 | -5.73% | 30,405 |
| Sep 10, 2025 | 39.25 | 43.67 | 39.25 | 43.19 | 43.19 | 19.82% | 80,600 |
| Sep 9, 2025 | 39.29 | 39.29 | 36.00 | 36.05 | 36.05 | -4.92% | 27,880 |
| Sep 8, 2025 | 38.06 | 39.67 | 37.54 | 37.91 | 37.91 | 6.55% | 66,916 |
| Sep 5, 2025 | 40.19 | 40.19 | 34.00 | 35.58 | 35.58 | 18.08% | 149,522 |
| Sep 4, 2025 | 29.85 | 30.49 | 29.45 | 30.13 | 30.13 | 2.47% | 131,500 |
| Sep 3, 2025 | 29.87 | 29.87 | 28.50 | 29.41 | 29.40 | 2.67% | 23,298 |
| Sep 2, 2025 | 27.00 | 28.64 | 26.67 | 28.64 | 28.64 | 0.72% | 26,314 |
| Aug 29, 2025 | 30.00 | 30.00 | 27.80 | 28.44 | 28.44 | -7.45% | 24,887 |
| Aug 28, 2025 | 29.38 | 31.18 | 29.38 | 30.73 | 30.73 | 5.75% | 24,339 |
| Aug 27, 2025 | 28.15 | 29.22 | 28.09 | 29.06 | 29.05 | 1.56% | 12,603 |
| Aug 26, 2025 | 28.33 | 28.85 | 28.33 | 28.61 | 28.61 | 1.94% | 17,887 |
| Aug 25, 2025 | 27.94 | 28.67 | 27.89 | 28.07 | 28.07 | 0.50% | 13,776 |
| Aug 22, 2025 | 27.05 | 29.01 | 27.05 | 27.93 | 27.93 | 3.24% | 25,484 |
| Aug 21, 2025 | 27.22 | 27.28 | 26.65 | 27.05 | 27.05 | -1.56% | 5,167 |
| Aug 20, 2025 | 27.98 | 27.98 | 25.88 | 27.48 | 27.48 | -2.08% | 19,674 |
| Aug 19, 2025 | 30.21 | 30.21 | 27.71 | 28.06 | 28.06 | -7.61% | 19,371 |
| Aug 18, 2025 | 29.65 | 30.38 | 29.00 | 30.38 | 30.37 | -0.22% | 8,243 |
| Aug 15, 2025 | 31.10 | 31.10 | 29.41 | 30.44 | 30.44 | -3.25% | 11,286 |
| Aug 14, 2025 | 31.16 | 31.90 | 31.07 | 31.46 | 31.46 | 1.19% | 7,156 |
| Aug 13, 2025 | 33.09 | 33.09 | 30.26 | 31.09 | 31.09 | -2.45% | 12,892 |
| Aug 12, 2025 | 31.13 | 31.88 | 30.41 | 31.88 | 31.88 | 6.42% | 1,627 |
| Aug 11, 2025 | 30.45 | 30.75 | 29.95 | 29.95 | 29.95 | -0.85% | 1,648 |
| Aug 8, 2025 | 30.06 | 30.79 | 29.96 | 30.21 | 30.21 | 0.63% | 5,320 |
| Aug 7, 2025 | 30.44 | 31.07 | 29.58 | 30.02 | 30.02 | 1.22% | 7,608 |
| Aug 6, 2025 | 28.26 | 29.71 | 28.00 | 29.66 | 29.66 | 5.89% | 9,903 |
| Aug 5, 2025 | 29.22 | 29.52 | 27.78 | 28.01 | 28.01 | -3.00% | 15,274 |
| Aug 4, 2025 | 28.52 | 29.01 | 28.52 | 28.88 | 28.87 | 6.01% | 7,992 |
| Aug 1, 2025 | 26.88 | 27.25 | 26.45 | 27.24 | 27.24 | -3.53% | 7,167 |
| Jul 31, 2025 | 30.00 | 30.47 | 28.08 | 28.24 | 28.23 | -5.73% | 16,074 |
| Jul 30, 2025 | 29.24 | 30.02 | 29.07 | 29.95 | 29.95 | 3.76% | 15,206 |
| Jul 29, 2025 | 29.47 | 29.58 | 28.61 | 28.87 | 28.87 | 1.84% | 6,983 |
| Jul 28, 2025 | 27.79 | 28.38 | 27.76 | 28.35 | 28.35 | 2.89% | 5,181 |
| Jul 25, 2025 | 27.15 | 27.99 | 27.13 | 27.55 | 27.55 | 1.00% | 17,331 |
| Jul 24, 2025 | 27.49 | 27.63 | 26.45 | 27.28 | 27.28 | 2.70% | 11,041 |
| Jul 23, 2025 | 25.66 | 26.56 | 24.38 | 26.56 | 26.56 | 3.88% | 27,127 |
| Jul 22, 2025 | 27.00 | 27.00 | 25.39 | 25.57 | 25.57 | -6.34% | 30,760 |
| Jul 21, 2025 | 27.02 | 27.64 | 27.02 | 27.30 | 27.30 | 3.59% | 15,048 |
| Jul 18, 2025 | 27.41 | 27.41 | 26.16 | 26.35 | 26.35 | -2.49% | 22,208 |
| Jul 17, 2025 | 26.61 | 27.32 | 26.61 | 27.02 | 27.02 | 4.12% | 4,210 |