Roundhill AVGO WeeklyPay ETF (AVGW)

BATS: AVGW · Real-Time Price · USD

40.94

-0.27 (-0.66%)

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

41.03

+0.09 (0.22%)

After-hours: Mar 6, 2026, 8:00 PM EST

AVGW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.42	42.65	40.10	40.94	40.94	-0.66%	4,288
Mar 5, 2026	40.74	41.61	39.91	41.21	41.21	5.53%	45,074
Mar 4, 2026	38.65	39.68	38.25	39.05	39.05	1.51%	52,059
Mar 3, 2026	38.39	38.75	37.60	38.47	38.47	-1.56%	43,839
Mar 2, 2026	37.76	39.23	37.46	39.08	39.08	-1.96%	67,161
Feb 27, 2026	38.31	39.86	38.31	39.86	39.39	-0.67%	58,248
Feb 26, 2026	40.93	40.93	38.00	40.13	39.65	-3.86%	65,169
Feb 25, 2026	41.38	42.12	41.34	41.74	41.25	2.86%	24,895
Feb 24, 2026	40.33	41.02	39.00	40.58	40.10	-1.81%	59,647
Feb 23, 2026	41.62	42.42	40.88	41.33	40.84	-1.69%	22,951
Feb 20, 2026	42.01	43.14	41.69	42.04	41.17	-0.94%	48,094
Feb 19, 2026	42.11	42.89	41.87	42.44	41.56	0.59%	16,137
Feb 18, 2026	41.82	42.92	41.34	42.19	41.32	0.33%	31,434
Feb 17, 2026	40.11	42.64	39.80	42.05	41.18	1.57%	35,712
Feb 13, 2026	42.09	42.72	41.36	41.40	40.10	-2.43%	47,631
Feb 12, 2026	44.56	44.56	42.24	42.43	41.10	-3.97%	29,220
Feb 11, 2026	44.97	44.97	42.93	44.19	42.80	0.70%	21,786
Feb 10, 2026	44.82	44.88	43.81	43.88	42.50	-0.86%	35,752
Feb 9, 2026	41.35	45.53	41.35	44.26	42.87	2.36%	41,980
Feb 6, 2026	41.10	43.39	40.64	43.24	41.40	8.75%	81,511
Feb 5, 2026	40.18	42.13	39.20	39.76	38.07	0.91%	87,180
Feb 4, 2026	41.07	41.07	37.40	39.40	37.73	-4.78%	86,752
Feb 3, 2026	43.67	44.10	39.50	41.38	39.62	-3.63%	75,266
Feb 2, 2026	42.19	43.58	42.19	42.94	41.11	-0.67%	38,098
Jan 30, 2026	43.32	44.17	42.80	43.23	41.19	0.42%	48,108
Jan 29, 2026	43.40	43.77	41.50	43.05	41.02	-1.10%	61,632
Jan 28, 2026	44.30	44.43	42.48	43.53	41.48	0.37%	43,452
Jan 27, 2026	43.00	43.66	42.60	43.37	41.32	2.87%	39,394
Jan 26, 2026	41.38	42.78	41.12	42.16	40.17	0.48%	49,650
Jan 23, 2026	41.94	42.25	41.13	41.96	39.52	-2.07%	90,760
Jan 22, 2026	44.33	44.55	42.71	42.85	40.35	-1.10%	53,298
Jan 21, 2026	44.38	44.38	42.62	43.32	40.80	-1.63%	96,383
Jan 20, 2026	45.77	45.85	43.85	44.04	41.47	-7.11%	97,111
Jan 16, 2026	46.73	47.84	46.28	47.41	44.26	2.86%	106,911
Jan 15, 2026	47.03	47.03	45.91	46.09	43.04	1.08%	68,771
Jan 14, 2026	47.24	47.29	44.69	45.60	42.57	-4.92%	69,851
Jan 13, 2026	47.81	48.65	47.53	47.96	44.78	0.93%	75,494
Jan 12, 2026	45.75	47.80	45.75	47.52	44.37	1.47%	74,279
Jan 9, 2026	45.51	47.19	45.14	46.83	43.34	4.62%	53,976
Jan 8, 2026	46.36	46.44	44.48	44.76	41.42	-3.87%	80,771
Jan 7, 2026	46.58	47.62	45.69	46.56	43.09	-0.04%	21,734
Jan 6, 2026	46.88	47.57	45.90	46.58	43.11	-0.21%	39,988
Jan 5, 2026	48.49	48.49	45.57	46.68	43.20	-2.42%	55,747
Jan 2, 2026	49.04	49.98	47.68	47.84	43.72	0.42%	64,809
Dec 31, 2025	48.10	48.29	47.63	47.64	43.54	-1.57%	35,765
Dec 30, 2025	48.26	48.79	48.20	48.40	44.23	0.56%	91,963
Dec 29, 2025	48.08	48.36	47.74	48.13	43.98	-2.08%	63,361
Dec 26, 2025	48.95	49.26	48.41	49.15	44.56	0.68%	58,830
Dec 24, 2025	48.79	49.20	48.36	48.82	44.26	0.51%	19,445
Dec 23, 2025	47.18	48.76	46.89	48.57	44.04	2.64%	43,010
Dec 22, 2025	47.97	48.06	46.45	47.32	42.90	-0.46%	70,530
Dec 19, 2025	46.18	47.57	46.18	47.54	42.76	4.09%	82,239
Dec 18, 2025	46.65	46.65	44.76	45.67	41.08	1.17%	72,526
Dec 17, 2025	49.13	49.13	44.39	45.14	40.61	-5.41%	66,381
Dec 16, 2025	46.63	48.60	46.63	47.72	42.93	0.42%	66,676
Dec 15, 2025	51.23	51.23	47.20	47.52	42.75	-7.71%	119,013
Dec 12, 2025	54.99	55.04	50.64	51.49	45.80	-13.55%	187,390
Dec 11, 2025	59.10	59.91	57.50	59.56	52.98	-2.06%	83,052
Dec 10, 2025	59.00	60.81	58.57	60.81	54.09	2.08%	34,497
Dec 9, 2025	58.28	59.57	57.61	59.57	52.99	1.40%	40,327
Dec 8, 2025	58.71	59.66	58.01	58.75	52.26	1.98%	43,943
Dec 5, 2025	56.61	58.06	56.61	57.61	50.57	3.00%	41,150
Dec 4, 2025	55.88	56.32	55.24	55.93	49.09	0.02%	35,475
Dec 3, 2025	55.83	55.92	54.15	55.92	49.08	-0.30%	33,227
Dec 2, 2025	57.03	58.08	55.71	56.09	49.23	-1.01%	48,557
Dec 1, 2025	58.23	58.33	56.66	56.66	49.73	-6.27%	54,648
Nov 28, 2025	59.96	60.46	59.51	60.45	52.53	1.49%	43,928
Nov 26, 2025	57.46	59.80	57.15	59.56	51.76	4.05%	61,736
Nov 25, 2025	57.39	57.77	55.04	57.24	49.74	2.38%	75,134
Nov 24, 2025	50.67	56.64	50.67	55.91	48.59	12.25%	61,442
Nov 21, 2025	51.01	51.24	48.50	49.81	42.82	-2.83%	272,739
Nov 20, 2025	54.75	56.25	50.99	51.26	44.06	-2.29%	49,242
Nov 19, 2025	50.21	53.21	49.92	52.46	45.09	4.50%	25,326
Nov 18, 2025	50.46	51.16	49.50	50.20	43.15	-0.22%	31,494
Nov 17, 2025	49.71	52.05	49.71	50.31	43.25	-1.35%	32,529
Nov 14, 2025	48.84	51.32	48.71	51.00	43.42	0.73%	34,571
Nov 13, 2025	52.68	52.68	49.54	50.63	43.11	-5.15%	52,018
Nov 12, 2025	53.66	53.84	52.68	53.38	45.45	1.10%	24,919
Nov 11, 2025	54.02	54.49	52.40	52.80	44.95	-2.08%	20,787
Nov 10, 2025	53.91	54.17	53.19	53.92	45.91	1.53%	31,996
Nov 7, 2025	53.91	53.97	50.89	53.11	44.57	-2.16%	55,467
Nov 6, 2025	54.88	55.30	54.00	54.28	45.55	-1.09%	27,827
Nov 5, 2025	53.46	55.72	53.46	54.88	46.06	2.33%	30,103
Nov 4, 2025	54.81	56.55	53.45	53.63	45.01	-3.44%	41,112
Nov 3, 2025	57.34	57.34	55.40	55.54	46.61	-3.17%	35,619
Oct 31, 2025	59.00	59.00	56.70	57.36	47.60	-2.52%	40,601
Oct 30, 2025	60.00	60.05	57.74	58.84	48.83	-2.53%	42,578
Oct 29, 2025	58.25	60.43	58.25	60.37	50.10	3.75%	47,025
Oct 28, 2025	56.29	58.20	56.26	58.19	48.29	3.63%	29,115
Oct 27, 2025	56.11	56.15	54.85	56.15	46.59	1.28%	33,135
Oct 24, 2025	54.92	56.03	54.81	55.44	45.42	3.43%	36,918
Oct 23, 2025	52.64	53.87	52.64	53.60	43.91	1.38%	18,350
Oct 22, 2025	53.94	54.00	51.94	52.87	43.31	-0.73%	35,015
Oct 21, 2025	54.41	54.61	52.90	53.26	43.63	-2.31%	57,438
Oct 20, 2025	55.17	55.75	54.09	54.52	44.66	-1.07%	30,920
Oct 17, 2025	55.37	55.48	53.86	55.11	44.54	-1.64%	74,758
Oct 16, 2025	56.47	57.67	55.26	56.03	45.28	0.56%	34,775
Oct 15, 2025	55.99	57.11	55.12	55.72	45.03	2.48%	29,406
Oct 14, 2025	55.15	55.30	53.45	54.37	43.94	-5.67%	34,124
Oct 13, 2025	55.81	58.00	55.18	57.64	45.84	12.16%	49,908