Roundhill AVGO WeeklyPay ETF (AVGW)
BATS: AVGW · Real-Time Price · USD
57.61
+1.68 (3.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
AVGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.61 | 57.79 | 56.61 | 57.61 | 57.61 | 3.00% | 3,211 |
| Dec 4, 2025 | 55.88 | 56.32 | 55.24 | 55.93 | 55.93 | 0.02% | 35,431 |
| Dec 3, 2025 | 55.83 | 55.92 | 54.15 | 55.92 | 55.92 | -0.30% | 33,227 |
| Dec 2, 2025 | 57.03 | 58.08 | 55.71 | 56.09 | 56.09 | -1.01% | 48,557 |
| Dec 1, 2025 | 58.23 | 58.33 | 56.66 | 56.66 | 56.66 | -6.27% | 54,648 |
| Nov 28, 2025 | 59.96 | 60.46 | 59.51 | 60.45 | 59.85 | 1.49% | 43,928 |
| Nov 26, 2025 | 57.46 | 59.80 | 57.15 | 59.56 | 58.97 | 4.05% | 61,736 |
| Nov 25, 2025 | 57.39 | 57.77 | 55.04 | 57.24 | 56.67 | 2.38% | 75,134 |
| Nov 24, 2025 | 50.67 | 56.64 | 50.67 | 55.91 | 55.35 | 12.25% | 61,442 |
| Nov 21, 2025 | 51.01 | 51.24 | 48.50 | 49.81 | 48.78 | -2.83% | 272,739 |
| Nov 20, 2025 | 54.75 | 56.25 | 50.99 | 51.26 | 50.20 | -2.29% | 49,242 |
| Nov 19, 2025 | 50.21 | 53.21 | 49.92 | 52.46 | 51.38 | 4.50% | 25,326 |
| Nov 18, 2025 | 50.46 | 51.16 | 49.50 | 50.20 | 49.16 | -0.22% | 31,494 |
| Nov 17, 2025 | 49.71 | 52.05 | 49.71 | 50.31 | 49.27 | -1.35% | 32,529 |
| Nov 14, 2025 | 48.84 | 51.32 | 48.71 | 51.00 | 49.47 | 0.73% | 34,571 |
| Nov 13, 2025 | 52.68 | 52.68 | 49.54 | 50.63 | 49.11 | -5.15% | 52,018 |
| Nov 12, 2025 | 53.66 | 53.84 | 52.68 | 53.38 | 51.78 | 1.10% | 24,919 |
| Nov 11, 2025 | 54.02 | 54.49 | 52.40 | 52.80 | 51.21 | -2.08% | 20,787 |
| Nov 10, 2025 | 53.91 | 54.17 | 53.19 | 53.92 | 52.30 | 1.53% | 31,996 |
| Nov 7, 2025 | 53.91 | 53.97 | 50.89 | 53.11 | 50.78 | -2.16% | 55,467 |
| Nov 6, 2025 | 54.88 | 55.30 | 54.00 | 54.28 | 51.90 | -1.09% | 27,827 |
| Nov 5, 2025 | 53.46 | 55.72 | 53.46 | 54.88 | 52.47 | 2.33% | 30,103 |
| Nov 4, 2025 | 54.81 | 56.55 | 53.45 | 53.63 | 51.28 | -3.44% | 41,112 |
| Nov 3, 2025 | 57.34 | 57.34 | 55.40 | 55.54 | 53.10 | -3.17% | 35,619 |
| Oct 31, 2025 | 59.00 | 59.00 | 56.70 | 57.36 | 54.23 | -2.52% | 40,601 |
| Oct 30, 2025 | 60.00 | 60.05 | 57.74 | 58.84 | 55.63 | -2.53% | 42,578 |
| Oct 29, 2025 | 58.25 | 60.43 | 58.25 | 60.37 | 57.08 | 3.75% | 47,025 |
| Oct 28, 2025 | 56.29 | 58.20 | 56.26 | 58.19 | 55.01 | 3.63% | 29,115 |
| Oct 27, 2025 | 56.11 | 56.15 | 54.85 | 56.15 | 53.09 | 1.28% | 33,135 |
| Oct 24, 2025 | 54.92 | 56.03 | 54.81 | 55.44 | 51.75 | 3.43% | 36,918 |
| Oct 23, 2025 | 52.64 | 53.87 | 52.64 | 53.60 | 50.03 | 1.38% | 18,350 |
| Oct 22, 2025 | 53.94 | 54.00 | 51.94 | 52.87 | 49.35 | -0.73% | 35,015 |
| Oct 21, 2025 | 54.41 | 54.61 | 52.90 | 53.26 | 49.71 | -2.31% | 57,438 |
| Oct 20, 2025 | 55.17 | 55.75 | 54.09 | 54.52 | 50.89 | -1.07% | 30,920 |
| Oct 17, 2025 | 55.37 | 55.48 | 53.86 | 55.11 | 50.75 | -1.64% | 74,758 |
| Oct 16, 2025 | 56.47 | 57.67 | 55.26 | 56.03 | 51.59 | 0.56% | 34,775 |
| Oct 15, 2025 | 55.99 | 57.11 | 55.12 | 55.72 | 51.31 | 2.48% | 29,406 |
| Oct 14, 2025 | 55.15 | 55.30 | 53.45 | 54.37 | 50.06 | -5.67% | 34,124 |
| Oct 13, 2025 | 55.81 | 58.00 | 55.18 | 57.64 | 52.23 | 12.16% | 49,908 |
| Oct 10, 2025 | 55.60 | 56.26 | 51.39 | 51.39 | 46.56 | -7.56% | 81,484 |
| Oct 9, 2025 | 55.60 | 55.74 | 54.75 | 55.59 | 50.37 | -0.18% | 26,267 |
| Oct 8, 2025 | 53.49 | 55.69 | 53.20 | 55.69 | 50.46 | 3.34% | 19,541 |
| Oct 7, 2025 | 54.04 | 54.15 | 51.95 | 53.89 | 48.83 | 0.37% | 25,191 |
| Oct 6, 2025 | 53.85 | 55.25 | 53.62 | 53.69 | 48.65 | -2.49% | 53,802 |
| Oct 3, 2025 | 55.73 | 56.00 | 54.67 | 55.06 | 49.22 | 0.18% | 36,504 |
| Oct 2, 2025 | 56.62 | 56.62 | 54.60 | 54.96 | 49.13 | 1.49% | 32,404 |
| Oct 1, 2025 | 53.06 | 54.83 | 52.67 | 54.15 | 48.41 | 1.50% | 26,148 |
| Sep 30, 2025 | 53.46 | 53.46 | 52.42 | 53.35 | 47.70 | 0.76% | 24,679 |
| Sep 29, 2025 | 54.57 | 55.32 | 52.91 | 52.95 | 47.34 | -3.53% | 38,073 |
| Sep 26, 2025 | 55.50 | 55.50 | 54.25 | 54.89 | 48.45 | -0.69% | 21,769 |
| Sep 25, 2025 | 54.72 | 55.55 | 53.57 | 55.27 | 48.79 | -1.12% | 55,644 |
| Sep 24, 2025 | 55.58 | 55.89 | 54.95 | 55.89 | 49.34 | 0.13% | 15,191 |
| Sep 23, 2025 | 56.22 | 57.02 | 55.50 | 55.82 | 49.28 | 0.08% | 37,514 |
| Sep 22, 2025 | 56.71 | 57.08 | 55.66 | 55.78 | 49.24 | -2.94% | 78,768 |
| Sep 19, 2025 | 57.68 | 57.80 | 56.00 | 57.47 | 50.16 | -0.19% | 59,859 |
| Sep 18, 2025 | 58.65 | 58.73 | 57.36 | 57.58 | 50.25 | -0.35% | 58,403 |
| Sep 17, 2025 | 60.21 | 60.23 | 57.30 | 57.78 | 50.43 | -4.92% | 33,395 |
| Sep 16, 2025 | 61.51 | 61.62 | 60.19 | 60.77 | 53.04 | -1.40% | 28,024 |
| Sep 15, 2025 | 60.79 | 61.88 | 60.00 | 61.63 | 53.79 | 0.44% | 32,752 |
| Sep 12, 2025 | 61.68 | 62.00 | 60.94 | 61.36 | 53.05 | 0.31% | 42,113 |
| Sep 11, 2025 | 63.68 | 64.13 | 61.12 | 61.17 | 52.88 | -3.44% | 36,418 |
| Sep 10, 2025 | 59.39 | 63.71 | 59.39 | 63.35 | 54.77 | 11.77% | 73,625 |
| Sep 9, 2025 | 58.96 | 58.96 | 56.46 | 56.68 | 49.00 | -2.85% | 43,805 |
| Sep 8, 2025 | 57.71 | 60.00 | 57.71 | 58.34 | 50.44 | 1.57% | 57,792 |
| Sep 5, 2025 | 60.62 | 60.89 | 53.01 | 57.44 | 48.75 | 11.30% | 130,290 |
| Sep 4, 2025 | 51.12 | 51.77 | 50.81 | 51.61 | 43.80 | 1.43% | 43,008 |
| Sep 3, 2025 | 49.91 | 50.97 | 49.87 | 50.88 | 43.18 | 1.66% | 13,014 |
| Sep 2, 2025 | 48.05 | 50.11 | 47.82 | 50.05 | 42.48 | -0.04% | 17,838 |
| Aug 29, 2025 | 51.70 | 51.70 | 49.50 | 50.07 | 42.16 | -4.77% | 26,658 |
| Aug 28, 2025 | 52.07 | 52.90 | 51.52 | 52.58 | 44.28 | 3.45% | 23,625 |
| Aug 27, 2025 | 50.35 | 50.90 | 49.50 | 50.83 | 42.80 | 0.75% | 19,173 |
| Aug 26, 2025 | 50.10 | 50.46 | 50.10 | 50.45 | 42.48 | 1.66% | 15,128 |
| Aug 25, 2025 | 49.37 | 50.36 | 49.24 | 49.63 | 41.79 | -1.12% | 17,544 |
| Aug 22, 2025 | 49.73 | 51.30 | 49.31 | 50.19 | 41.81 | 1.91% | 27,482 |
| Aug 21, 2025 | 49.19 | 49.51 | 48.60 | 49.25 | 41.03 | -0.67% | 20,967 |
| Aug 20, 2025 | 50.34 | 50.34 | 47.84 | 49.58 | 41.30 | -1.10% | 20,617 |
| Aug 19, 2025 | 51.79 | 51.79 | 49.81 | 50.13 | 41.76 | -4.80% | 34,697 |
| Aug 18, 2025 | 52.00 | 52.66 | 51.12 | 52.66 | 43.87 | -2.21% | 33,428 |
| Aug 15, 2025 | 55.12 | 55.12 | 52.38 | 53.85 | 43.88 | -1.98% | 50,496 |
| Aug 14, 2025 | 54.15 | 55.20 | 54.15 | 54.94 | 44.77 | 0.71% | 19,473 |
| Aug 13, 2025 | 56.23 | 56.23 | 53.58 | 54.55 | 44.45 | -1.28% | 32,490 |
| Aug 12, 2025 | 54.08 | 55.26 | 53.60 | 55.26 | 45.03 | 3.55% | 20,097 |
| Aug 11, 2025 | 53.73 | 54.27 | 52.87 | 53.36 | 43.48 | -2.43% | 23,555 |
| Aug 8, 2025 | 54.40 | 55.16 | 54.17 | 54.69 | 43.75 | 0.73% | 39,795 |
| Aug 7, 2025 | 54.87 | 55.51 | 53.86 | 54.29 | 43.43 | 0.70% | 8,598 |
| Aug 6, 2025 | 52.00 | 54.21 | 51.96 | 53.92 | 43.13 | 3.58% | 6,683 |
| Aug 5, 2025 | 53.36 | 53.56 | 52.03 | 52.05 | 41.64 | -1.90% | 8,559 |
| Aug 4, 2025 | 52.10 | 53.34 | 52.10 | 53.06 | 42.44 | 2.55% | 12,707 |
| Aug 1, 2025 | 51.46 | 52.41 | 50.23 | 51.74 | 40.96 | -1.80% | 18,514 |
| Jul 31, 2025 | 54.85 | 55.46 | 52.07 | 52.69 | 41.71 | -3.80% | 29,578 |
| Jul 30, 2025 | 53.56 | 54.80 | 53.56 | 54.77 | 43.36 | 2.20% | 7,365 |
| Jul 29, 2025 | 53.83 | 54.53 | 53.28 | 53.59 | 42.42 | 1.26% | 9,544 |
| Jul 28, 2025 | 52.67 | 53.10 | 52.32 | 52.92 | 41.90 | 1.77% | 17,151 |
| Jul 25, 2025 | 51.83 | 52.62 | 51.60 | 52.00 | 41.17 | 0.36% | 9,280 |