Roundhill AVGO WeeklyPay ETF (AVGW)

BATS: AVGW · Real-Time Price · USD

46.98

-2.65 (-5.34%)

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

47.29

+0.31 (0.66%)

After-hours: Apr 28, 2026, 4:19 PM EDT

AVGW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.02	47.92	46.27	47.20	-	-4.91%	25,315
Apr 27, 2026	50.13	50.16	49.20	49.63	49.63	-2.36%	25,931
Apr 24, 2026	51.34	51.34	49.04	50.83	50.24	0.54%	31,625
Apr 23, 2026	50.54	51.86	50.37	50.56	49.97	-0.74%	23,628
Apr 22, 2026	48.78	50.93	48.40	50.93	50.34	6.26%	45,582
Apr 21, 2026	47.71	48.15	46.98	47.93	47.38	0.50%	36,056
Apr 20, 2026	48.71	48.71	47.20	47.69	47.14	-2.97%	23,102
Apr 17, 2026	48.54	49.24	48.38	49.15	48.03	2.46%	39,393
Apr 16, 2026	47.47	48.16	47.40	47.97	46.88	0.27%	20,037
Apr 15, 2026	46.75	47.84	45.73	47.84	46.75	5.24%	36,511
Apr 14, 2026	44.62	45.69	44.62	45.46	44.43	0.15%	31,556
Apr 13, 2026	44.05	45.44	43.54	45.39	44.36	1.32%	70,115
Apr 10, 2026	43.13	45.27	43.13	44.80	43.35	5.81%	34,349
Apr 9, 2026	42.00	42.85	41.96	42.34	40.97	1.63%	21,892
Apr 8, 2026	41.85	42.16	40.60	41.66	40.31	5.66%	44,328
Apr 7, 2026	38.49	39.43	37.99	39.43	38.16	7.59%	42,850
Apr 6, 2026	36.87	36.87	36.15	36.65	35.47	-0.84%	22,248
Apr 2, 2026	35.72	37.02	35.26	36.96	35.48	0.27%	23,141
Apr 1, 2026	36.95	37.07	36.54	36.86	35.38	1.65%	22,635
Mar 31, 2026	34.82	36.37	34.57	36.26	34.81	6.58%	35,318
Mar 30, 2026	35.08	35.46	33.63	34.02	32.66	-3.82%	31,141
Mar 27, 2026	36.32	36.32	35.27	35.37	33.67	-3.44%	26,199
Mar 26, 2026	37.31	37.40	36.60	36.63	34.87	-3.68%	19,834
Mar 25, 2026	38.63	38.63	37.70	38.03	36.20	0.18%	11,111
Mar 24, 2026	38.28	38.49	37.50	37.96	36.14	-1.20%	19,286
Mar 23, 2026	37.89	39.04	37.61	38.42	36.58	3.36%	52,961
Mar 20, 2026	38.33	38.58	36.94	37.17	35.06	-3.48%	204,900
Mar 19, 2026	37.43	38.84	36.88	38.51	36.33	1.66%	23,519
Mar 18, 2026	38.65	39.20	37.82	37.88	35.73	-1.87%	32,310
Mar 17, 2026	39.37	39.44	38.13	38.60	36.41	-1.30%	20,592
Mar 16, 2026	39.31	39.75	38.50	39.11	36.89	-0.28%	42,542
Mar 13, 2026	41.17	41.40	39.22	39.22	36.53	-5.08%	38,015
Mar 12, 2026	41.49	41.72	40.85	41.32	38.49	-2.13%	14,021
Mar 11, 2026	42.45	42.63	41.73	42.22	39.32	-0.05%	30,784
Mar 10, 2026	42.77	43.75	42.14	42.24	39.34	-1.05%	29,978
Mar 9, 2026	39.97	43.04	39.76	42.69	39.76	4.27%	43,003
Mar 6, 2026	40.45	42.66	40.45	40.94	37.82	-0.66%	48,959
Mar 5, 2026	40.74	41.61	39.91	41.21	38.07	5.53%	45,641
Mar 4, 2026	38.65	39.68	38.25	39.05	36.07	1.51%	52,059
Mar 3, 2026	38.39	38.75	37.60	38.47	35.54	-1.56%	43,839
Mar 2, 2026	37.76	39.23	37.46	39.08	36.10	-1.96%	67,161
Feb 27, 2026	38.31	39.86	38.31	39.86	36.39	-0.67%	58,248
Feb 26, 2026	40.93	40.93	38.00	40.13	36.63	-3.86%	65,169
Feb 25, 2026	41.38	42.12	41.34	41.74	38.10	2.86%	24,895
Feb 24, 2026	40.33	41.02	39.00	40.58	37.04	-1.81%	59,647
Feb 23, 2026	41.62	42.42	40.88	41.33	37.73	-1.69%	22,951
Feb 20, 2026	42.01	43.14	41.69	42.04	38.03	-0.94%	48,094
Feb 19, 2026	42.11	42.89	41.87	42.44	38.39	0.59%	16,137
Feb 18, 2026	41.82	42.92	41.34	42.19	38.17	0.33%	31,434
Feb 17, 2026	40.11	42.64	39.80	42.05	38.04	1.57%	35,712
Feb 13, 2026	42.09	42.72	41.36	41.40	37.05	-2.43%	47,631
Feb 12, 2026	44.56	44.56	42.24	42.43	37.97	-3.97%	29,220
Feb 11, 2026	44.97	44.97	42.93	44.19	39.54	0.70%	21,786
Feb 10, 2026	44.82	44.88	43.81	43.88	39.27	-0.86%	35,752
Feb 9, 2026	41.35	45.53	41.35	44.26	39.61	2.36%	41,980
Feb 6, 2026	41.10	43.39	40.64	43.24	38.25	8.75%	81,511
Feb 5, 2026	40.18	42.13	39.20	39.76	35.17	0.91%	87,180
Feb 4, 2026	41.07	41.07	37.40	39.40	34.85	-4.78%	86,752
Feb 3, 2026	43.67	44.10	39.50	41.38	36.60	-3.63%	75,266
Feb 2, 2026	42.19	43.58	42.19	42.94	37.98	-0.67%	38,098
Jan 30, 2026	43.32	44.17	42.80	43.23	38.05	0.42%	48,108
Jan 29, 2026	43.40	43.77	41.50	43.05	37.89	-1.10%	61,632
Jan 28, 2026	44.30	44.43	42.48	43.53	38.32	0.37%	43,452
Jan 27, 2026	43.00	43.66	42.60	43.37	38.18	2.87%	39,394
Jan 26, 2026	41.38	42.78	41.12	42.16	37.11	0.48%	49,650
Jan 23, 2026	41.94	42.25	41.13	41.96	36.51	-2.07%	90,760
Jan 22, 2026	44.33	44.55	42.71	42.85	37.28	-1.10%	53,298
Jan 21, 2026	44.38	44.38	42.62	43.32	37.69	-1.63%	96,383
Jan 20, 2026	45.77	45.85	43.85	44.04	38.31	-7.11%	97,111
Jan 16, 2026	46.73	47.84	46.28	47.41	40.89	2.86%	106,911
Jan 15, 2026	47.03	47.03	45.91	46.09	39.76	1.08%	68,771
Jan 14, 2026	47.24	47.29	44.69	45.60	39.33	-4.92%	69,851
Jan 13, 2026	47.81	48.65	47.53	47.96	41.37	0.93%	75,494
Jan 12, 2026	45.75	47.80	45.75	47.52	40.99	1.47%	74,279
Jan 9, 2026	45.51	47.19	45.14	46.83	40.03	4.62%	53,976
Jan 8, 2026	46.36	46.44	44.48	44.76	38.27	-3.87%	80,771
Jan 7, 2026	46.58	47.62	45.69	46.56	39.80	-0.04%	21,734
Jan 6, 2026	46.88	47.57	45.90	46.58	39.82	-0.21%	39,988
Jan 5, 2026	48.49	48.49	45.57	46.68	39.91	-2.42%	55,747
Jan 2, 2026	49.04	49.98	47.68	47.84	40.39	0.42%	64,809
Dec 31, 2025	48.10	48.29	47.63	47.64	40.22	-1.57%	35,765
Dec 30, 2025	48.26	48.79	48.20	48.40	40.86	0.56%	91,963
Dec 29, 2025	48.08	48.36	47.74	48.13	40.63	-2.08%	63,361
Dec 26, 2025	48.95	49.26	48.41	49.15	41.17	0.68%	58,830
Dec 24, 2025	48.79	49.20	48.36	48.82	40.89	0.51%	19,445
Dec 23, 2025	47.18	48.76	46.89	48.57	40.68	2.64%	43,010
Dec 22, 2025	47.97	48.06	46.45	47.32	39.63	-0.46%	70,530
Dec 19, 2025	46.18	47.57	46.18	47.54	39.51	4.09%	82,239
Dec 18, 2025	46.65	46.65	44.76	45.67	37.95	1.17%	72,526
Dec 17, 2025	49.13	49.13	44.39	45.14	37.51	-5.41%	66,381
Dec 16, 2025	46.63	48.60	46.63	47.72	39.66	0.42%	66,676
Dec 15, 2025	51.23	51.23	47.20	47.52	39.49	-7.71%	119,013
Dec 12, 2025	54.99	55.04	50.64	51.49	42.31	-13.55%	187,390
Dec 11, 2025	59.10	59.91	57.50	59.56	48.95	-2.06%	83,052
Dec 10, 2025	59.00	60.81	58.57	60.81	49.97	2.08%	34,497
Dec 9, 2025	58.28	59.57	57.61	59.57	48.95	1.40%	40,327
Dec 8, 2025	58.71	59.66	58.01	58.75	48.28	1.98%	43,943
Dec 5, 2025	56.61	58.06	56.61	57.61	46.71	3.00%	41,150
Dec 4, 2025	55.88	56.32	55.24	55.93	45.35	0.02%	35,475
Dec 3, 2025	55.83	55.92	54.15	55.92	45.34	-0.30%	33,227