Defiance Daily Target 2X Long AVGO ETF (AVGX)
NASDAQ: AVGX · Real-Time Price · USD
40.52
-0.59 (-1.44%)
At close: Mar 6, 2026, 4:00 PM EST
40.88
+0.36 (0.89%)
After-hours: Mar 6, 2026, 7:54 PM EST
AVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.00 | 43.73 | 39.89 | 40.52 | 40.52 | -1.44% | 1,444,824 |
| Mar 5, 2026 | 40.51 | 41.99 | 38.92 | 41.11 | 41.11 | 9.31% | 2,699,846 |
| Mar 4, 2026 | 37.31 | 38.79 | 36.35 | 37.61 | 37.61 | 2.31% | 1,469,486 |
| Mar 3, 2026 | 36.50 | 37.19 | 35.26 | 36.76 | 36.76 | -3.11% | 597,969 |
| Mar 2, 2026 | 35.67 | 38.22 | 35.20 | 37.94 | 37.94 | -0.65% | 950,050 |
| Feb 27, 2026 | 36.03 | 38.22 | 35.90 | 38.19 | 38.19 | -1.45% | 672,018 |
| Feb 26, 2026 | 39.80 | 39.91 | 35.31 | 38.75 | 38.75 | -6.38% | 1,745,695 |
| Feb 25, 2026 | 40.98 | 42.23 | 40.65 | 41.39 | 41.39 | 4.18% | 490,549 |
| Feb 24, 2026 | 39.11 | 40.41 | 37.07 | 39.73 | 39.73 | -3.00% | 798,579 |
| Feb 23, 2026 | 41.33 | 42.94 | 39.74 | 40.96 | 40.96 | -1.25% | 485,272 |
| Feb 20, 2026 | 41.37 | 43.36 | 40.84 | 41.48 | 41.48 | -1.07% | 426,966 |
| Feb 19, 2026 | 41.55 | 43.00 | 40.93 | 41.93 | 41.93 | 0.34% | 275,779 |
| Feb 18, 2026 | 40.78 | 42.88 | 40.24 | 41.79 | 41.79 | 0.38% | 479,485 |
| Feb 17, 2026 | 38.43 | 42.37 | 37.69 | 41.63 | 41.63 | 4.62% | 792,915 |
| Feb 13, 2026 | 41.01 | 42.01 | 39.70 | 39.79 | 39.79 | -3.68% | 538,579 |
| Feb 12, 2026 | 44.55 | 45.22 | 40.94 | 41.31 | 41.31 | -6.81% | 751,741 |
| Feb 11, 2026 | 45.14 | 45.30 | 42.07 | 44.33 | 44.33 | 1.33% | 646,555 |
| Feb 10, 2026 | 45.58 | 45.79 | 43.65 | 43.75 | 43.75 | -2.08% | 482,012 |
| Feb 9, 2026 | 41.34 | 46.82 | 41.34 | 44.68 | 44.68 | 6.43% | 1,420,993 |
| Feb 6, 2026 | 38.80 | 42.43 | 38.04 | 41.98 | 41.98 | 14.26% | 1,359,934 |
| Feb 5, 2026 | 37.53 | 40.44 | 35.86 | 36.74 | 36.74 | 1.72% | 1,507,921 |
| Feb 4, 2026 | 38.77 | 38.89 | 33.08 | 36.12 | 36.12 | -7.83% | 1,856,364 |
| Feb 3, 2026 | 42.98 | 43.85 | 36.25 | 39.19 | 39.19 | -6.51% | 1,747,954 |
| Feb 2, 2026 | 40.70 | 43.17 | 40.69 | 41.92 | 41.92 | -0.17% | 649,387 |
| Jan 30, 2026 | 42.30 | 43.70 | 41.26 | 41.99 | 41.99 | 0.38% | 821,247 |
| Jan 29, 2026 | 42.41 | 43.15 | 39.23 | 41.83 | 41.83 | -1.74% | 996,361 |
| Jan 28, 2026 | 44.00 | 44.20 | 40.87 | 42.57 | 42.57 | 0.28% | 1,001,729 |
| Jan 27, 2026 | 41.75 | 42.92 | 41.03 | 42.45 | 42.45 | 4.81% | 1,045,343 |
| Jan 26, 2026 | 39.07 | 41.42 | 38.70 | 40.50 | 40.50 | 2.97% | 1,056,926 |
| Jan 23, 2026 | 39.04 | 39.77 | 37.90 | 39.33 | 39.33 | -3.56% | 1,739,173 |
| Jan 22, 2026 | 43.15 | 43.60 | 40.60 | 40.78 | 40.78 | -1.99% | 1,085,920 |
| Jan 21, 2026 | 43.32 | 43.38 | 40.41 | 41.61 | 41.61 | -2.35% | 1,426,129 |
| Jan 20, 2026 | 45.68 | 46.05 | 42.41 | 42.61 | 42.61 | -10.76% | 1,286,149 |
| Jan 16, 2026 | 46.26 | 48.50 | 45.80 | 47.75 | 47.75 | 4.97% | 868,407 |
| Jan 15, 2026 | 47.17 | 47.28 | 45.21 | 45.49 | 45.49 | 1.61% | 1,145,996 |
| Jan 14, 2026 | 47.14 | 47.63 | 43.29 | 44.77 | 44.77 | -8.16% | 1,242,782 |
| Jan 13, 2026 | 48.29 | 50.12 | 47.81 | 48.75 | 48.75 | 1.20% | 494,546 |
| Jan 12, 2026 | 45.44 | 48.60 | 45.21 | 48.17 | 48.17 | 4.24% | 705,525 |
| Jan 9, 2026 | 44.36 | 46.85 | 43.32 | 46.21 | 46.21 | 7.29% | 844,113 |
| Jan 8, 2026 | 45.81 | 46.03 | 42.55 | 43.07 | 43.07 | -6.53% | 872,822 |
| Jan 7, 2026 | 45.50 | 47.70 | 44.10 | 46.08 | 46.08 | 0.02% | 500,164 |
| Jan 6, 2026 | 46.03 | 47.51 | 44.70 | 46.07 | 46.07 | -0.02% | 802,194 |
| Jan 5, 2026 | 49.10 | 49.16 | 44.21 | 46.08 | 46.08 | -2.33% | 1,247,286 |
| Jan 2, 2026 | 48.68 | 50.71 | 46.69 | 47.18 | 47.18 | 0.62% | 937,983 |
| Dec 31, 2025 | 47.82 | 47.94 | 46.70 | 46.89 | 46.89 | -2.09% | 325,388 |
| Dec 30, 2025 | 48.03 | 48.68 | 47.79 | 47.89 | 47.89 | -1.34% | 539,131 |
| Dec 29, 2025 | 48.26 | 48.84 | 47.26 | 48.54 | 47.76 | -1.66% | 483,066 |
| Dec 26, 2025 | 49.06 | 49.67 | 48.20 | 49.36 | 48.57 | 1.06% | 611,743 |
| Dec 24, 2025 | 49.08 | 49.62 | 48.10 | 48.84 | 48.06 | 0.39% | 684,165 |
| Dec 23, 2025 | 46.45 | 48.91 | 45.76 | 48.65 | 47.87 | 4.56% | 870,529 |
| Dec 22, 2025 | 47.81 | 47.81 | 45.44 | 46.53 | 45.79 | 1.04% | 1,322,776 |
| Dec 19, 2025 | 44.23 | 46.37 | 44.09 | 46.05 | 45.31 | 6.28% | 1,631,665 |
| Dec 18, 2025 | 44.90 | 44.94 | 41.80 | 43.33 | 42.64 | 2.19% | 1,819,273 |
| Dec 17, 2025 | 48.07 | 48.27 | 41.20 | 42.40 | 41.72 | -9.03% | 2,180,066 |
| Dec 16, 2025 | 45.11 | 48.29 | 44.90 | 46.61 | 45.87 | 0.73% | 1,576,664 |
| Dec 15, 2025 | 52.52 | 52.60 | 45.60 | 46.27 | 45.53 | -11.02% | 2,506,211 |
| Dec 12, 2025 | 58.75 | 58.85 | 50.50 | 52.00 | 51.17 | -23.37% | 5,455,929 |
| Dec 11, 2025 | 67.14 | 68.50 | 63.50 | 67.86 | 66.78 | -2.71% | 2,325,785 |
| Dec 10, 2025 | 66.00 | 70.31 | 65.41 | 69.75 | 68.64 | 3.04% | 643,305 |
| Dec 9, 2025 | 65.12 | 67.83 | 64.14 | 67.69 | 66.61 | 2.58% | 805,831 |
| Dec 8, 2025 | 66.52 | 67.87 | 64.83 | 65.99 | 64.94 | 5.57% | 897,413 |
| Dec 5, 2025 | 61.18 | 63.53 | 60.91 | 62.51 | 61.51 | 4.57% | 551,336 |
| Dec 4, 2025 | 59.55 | 60.54 | 58.37 | 59.78 | 58.83 | 0.30% | 420,570 |
| Dec 3, 2025 | 59.43 | 60.02 | 56.41 | 59.60 | 58.65 | -0.50% | 426,344 |
| Dec 2, 2025 | 62.11 | 63.62 | 59.39 | 59.90 | 58.94 | -2.51% | 603,787 |
| Dec 1, 2025 | 64.30 | 64.30 | 61.01 | 61.44 | 60.46 | -8.19% | 534,389 |
| Nov 28, 2025 | 65.84 | 66.99 | 65.02 | 66.92 | 65.85 | 2.56% | 292,244 |
| Nov 26, 2025 | 61.15 | 65.97 | 60.67 | 65.25 | 64.21 | 6.44% | 790,313 |
| Nov 25, 2025 | 61.30 | 62.25 | 57.21 | 61.30 | 60.32 | 3.70% | 1,081,777 |
| Nov 24, 2025 | 50.63 | 60.20 | 50.60 | 59.11 | 58.17 | 22.18% | 891,314 |
| Nov 21, 2025 | 49.79 | 50.80 | 45.91 | 48.38 | 47.61 | -4.05% | 470,934 |
| Nov 20, 2025 | 56.32 | 59.05 | 49.90 | 50.42 | 49.61 | -4.22% | 881,382 |
| Nov 19, 2025 | 48.75 | 54.11 | 48.00 | 52.64 | 51.80 | 8.00% | 585,483 |
| Nov 18, 2025 | 49.40 | 50.73 | 47.43 | 48.74 | 47.96 | -1.24% | 416,638 |
| Nov 17, 2025 | 48.62 | 52.07 | 47.90 | 49.35 | 48.56 | -0.04% | 387,399 |
| Nov 14, 2025 | 46.28 | 49.95 | 45.50 | 49.37 | 48.58 | 1.56% | 431,422 |
| Nov 13, 2025 | 51.89 | 52.58 | 47.00 | 48.61 | 47.83 | -8.80% | 635,351 |
| Nov 12, 2025 | 53.79 | 54.24 | 52.30 | 53.30 | 52.45 | 1.80% | 276,410 |
| Nov 11, 2025 | 53.94 | 55.24 | 51.61 | 52.36 | 51.52 | -3.45% | 469,976 |
| Nov 10, 2025 | 54.35 | 54.66 | 53.12 | 54.23 | 53.36 | 5.04% | 423,044 |
| Nov 7, 2025 | 52.95 | 53.08 | 47.93 | 51.63 | 50.81 | -3.48% | 660,368 |
| Nov 6, 2025 | 54.98 | 55.99 | 52.65 | 53.49 | 52.64 | -1.94% | 430,996 |
| Nov 5, 2025 | 52.28 | 56.20 | 51.96 | 54.55 | 53.68 | 3.59% | 617,047 |
| Nov 4, 2025 | 54.56 | 57.67 | 52.00 | 52.66 | 51.82 | -5.53% | 679,886 |
| Nov 3, 2025 | 58.95 | 59.60 | 55.68 | 55.74 | 54.85 | -3.93% | 546,326 |
| Oct 31, 2025 | 60.77 | 60.84 | 56.68 | 58.02 | 57.09 | -3.78% | 766,336 |
| Oct 30, 2025 | 63.42 | 63.42 | 58.30 | 60.30 | 59.34 | -4.87% | 916,964 |
| Oct 29, 2025 | 59.36 | 63.55 | 59.36 | 63.39 | 62.38 | 6.79% | 1,043,211 |
| Oct 28, 2025 | 56.09 | 59.64 | 56.09 | 59.36 | 58.41 | 6.15% | 721,188 |
| Oct 27, 2025 | 55.75 | 56.15 | 53.91 | 55.92 | 55.03 | 4.23% | 512,356 |
| Oct 24, 2025 | 53.07 | 54.80 | 52.67 | 53.65 | 52.79 | 5.67% | 477,252 |
| Oct 23, 2025 | 49.71 | 51.40 | 49.71 | 50.77 | 49.96 | 2.34% | 481,156 |
| Oct 22, 2025 | 51.84 | 51.87 | 48.24 | 49.61 | 48.82 | -1.39% | 408,284 |
| Oct 21, 2025 | 52.52 | 52.56 | 49.93 | 50.31 | 49.51 | -3.86% | 474,097 |
| Oct 20, 2025 | 53.70 | 54.36 | 51.92 | 52.33 | 51.49 | -0.13% | 341,807 |
| Oct 17, 2025 | 52.40 | 52.75 | 49.75 | 52.40 | 51.56 | -2.60% | 672,053 |
| Oct 16, 2025 | 54.62 | 56.61 | 52.46 | 53.80 | 52.94 | 1.43% | 625,127 |
| Oct 15, 2025 | 54.02 | 55.40 | 51.92 | 53.04 | 52.19 | 4.37% | 849,453 |
| Oct 14, 2025 | 52.54 | 52.88 | 49.63 | 50.82 | 50.01 | -7.21% | 1,051,501 |
| Oct 13, 2025 | 53.71 | 55.58 | 51.07 | 54.77 | 53.90 | 19.66% | 2,454,176 |