GraniteShares 2x Long AVGO Daily ETF (AVGU)

NASDAQ: AVGU · Real-Time Price · USD

42.42

-4.10 (-8.81%)

At close: Apr 28, 2026, 4:00 PM EDT

42.35

-0.07 (-0.17%)

After-hours: Apr 28, 2026, 4:00 PM EDT

AVGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.48	43.71	41.30	42.42	-	-8.81%	52,066
Apr 27, 2026	47.13	47.46	45.70	46.52	46.52	-2.27%	34,988
Apr 24, 2026	48.20	48.20	44.62	47.60	47.60	1.28%	63,536
Apr 23, 2026	47.23	49.07	46.65	47.00	47.00	-1.52%	40,837
Apr 22, 2026	44.45	47.73	44.00	47.73	47.73	10.59%	55,399
Apr 21, 2026	42.45	43.57	41.68	43.15	43.15	1.13%	38,627
Apr 20, 2026	44.00	44.00	41.94	42.67	42.67	-3.45%	47,207
Apr 17, 2026	43.11	44.48	42.95	44.20	44.20	4.15%	62,985
Apr 16, 2026	41.86	42.74	41.34	42.44	42.44	0.89%	51,557
Apr 15, 2026	41.22	42.42	40.09	42.06	42.06	8.40%	131,103
Apr 14, 2026	38.29	39.33	38.10	38.80	38.80	0.23%	122,598
Apr 13, 2026	36.88	38.92	36.86	38.71	38.71	3.85%	54,882
Apr 10, 2026	35.00	38.07	35.00	37.28	37.28	9.66%	122,988
Apr 9, 2026	33.49	34.71	33.42	34.00	34.00	2.69%	97,927
Apr 8, 2026	33.48	33.48	31.97	33.10	33.10	10.03%	100,058
Apr 7, 2026	29.00	30.26	28.17	30.09	30.09	12.26%	105,404
Apr 6, 2026	26.86	27.12	26.12	26.80	26.80	-0.11%	49,213
Apr 2, 2026	24.92	26.94	24.77	26.83	26.83	0.36%	30,820
Apr 1, 2026	27.03	27.03	26.27	26.74	26.73	2.69%	23,272
Mar 31, 2026	24.16	26.20	24.12	26.04	26.04	10.69%	36,876
Mar 30, 2026	24.52	24.56	22.99	23.52	23.52	-5.07%	49,531
Mar 27, 2026	25.71	25.77	24.42	24.78	24.78	-5.55%	62,679
Mar 26, 2026	27.37	27.37	26.20	26.24	26.24	-5.82%	59,244
Mar 25, 2026	28.50	28.75	27.50	27.86	27.86	0.38%	73,058
Mar 24, 2026	28.27	28.27	27.17	27.75	27.75	-2.74%	49,948
Mar 23, 2026	27.86	29.14	27.86	28.53	28.53	8.59%	78,987
Mar 20, 2026	28.20	28.26	26.27	26.27	26.27	-6.43%	42,073
Mar 19, 2026	26.98	28.51	26.12	28.08	28.08	2.42%	61,990
Mar 18, 2026	28.37	29.00	27.32	27.41	27.41	-3.22%	51,244
Mar 17, 2026	29.13	29.19	27.64	28.33	28.33	-2.33%	76,501
Mar 16, 2026	28.84	29.70	28.30	29.00	29.00	1.65%	41,571
Mar 13, 2026	30.22	31.42	28.42	28.53	28.53	-8.07%	58,425
Mar 12, 2026	31.60	31.60	30.39	31.04	31.04	-3.17%	34,369
Mar 11, 2026	32.30	32.88	31.50	32.05	32.05	-0.80%	40,480
Mar 10, 2026	33.54	34.30	32.08	32.31	32.31	-1.73%	98,921
Mar 9, 2026	29.37	33.34	29.00	32.88	32.88	8.95%	139,411
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