Defiance Daily Target 2X Long AVGO ETF (AVGX)
NASDAQ: AVGX · Real-Time Price · USD
62.51
+2.73 (4.57%)
At close: Dec 5, 2025, 4:00 PM EST
63.50
+0.99 (1.58%)
After-hours: Dec 5, 2025, 7:59 PM EST
AVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.18 | 63.53 | 60.91 | 62.51 | 62.51 | 4.57% | 534,937 |
| Dec 4, 2025 | 59.55 | 60.54 | 58.37 | 59.78 | 59.78 | 0.30% | 415,947 |
| Dec 3, 2025 | 59.43 | 60.02 | 56.41 | 59.60 | 59.60 | -0.50% | 424,269 |
| Dec 2, 2025 | 62.11 | 63.62 | 59.39 | 59.90 | 59.90 | -2.51% | 603,787 |
| Dec 1, 2025 | 64.30 | 64.30 | 61.01 | 61.44 | 61.44 | -8.19% | 513,496 |
| Nov 28, 2025 | 65.84 | 66.99 | 65.02 | 66.92 | 66.92 | 2.56% | 289,593 |
| Nov 26, 2025 | 61.15 | 65.97 | 60.67 | 65.25 | 65.25 | 6.44% | 781,849 |
| Nov 25, 2025 | 61.30 | 62.25 | 57.21 | 61.30 | 61.30 | 3.70% | 1,070,330 |
| Nov 24, 2025 | 50.63 | 60.20 | 50.60 | 59.11 | 59.11 | 22.18% | 847,144 |
| Nov 21, 2025 | 49.79 | 50.80 | 45.91 | 48.38 | 48.38 | -4.05% | 468,874 |
| Nov 20, 2025 | 56.32 | 59.05 | 49.90 | 50.42 | 50.42 | -4.22% | 859,643 |
| Nov 19, 2025 | 48.75 | 54.11 | 48.00 | 52.64 | 52.64 | 8.00% | 585,483 |
| Nov 18, 2025 | 49.40 | 50.73 | 47.43 | 48.74 | 48.74 | -1.24% | 416,638 |
| Nov 17, 2025 | 48.62 | 52.07 | 47.90 | 49.35 | 49.35 | -0.04% | 387,399 |
| Nov 14, 2025 | 46.28 | 49.95 | 45.50 | 49.37 | 49.37 | 1.56% | 431,422 |
| Nov 13, 2025 | 51.89 | 52.58 | 47.00 | 48.61 | 48.61 | -8.80% | 635,351 |
| Nov 12, 2025 | 53.79 | 54.24 | 52.30 | 53.30 | 53.30 | 1.80% | 276,410 |
| Nov 11, 2025 | 53.94 | 55.24 | 51.61 | 52.36 | 52.36 | -3.45% | 469,976 |
| Nov 10, 2025 | 54.35 | 54.66 | 53.12 | 54.23 | 54.23 | 5.04% | 423,044 |
| Nov 7, 2025 | 52.95 | 53.08 | 47.93 | 51.63 | 51.63 | -3.48% | 660,368 |
| Nov 6, 2025 | 54.98 | 55.99 | 52.65 | 53.49 | 53.49 | -1.94% | 430,996 |
| Nov 5, 2025 | 52.28 | 56.20 | 51.96 | 54.55 | 54.55 | 3.59% | 617,047 |
| Nov 4, 2025 | 54.56 | 57.67 | 52.00 | 52.66 | 52.66 | -5.53% | 679,886 |
| Nov 3, 2025 | 58.95 | 59.60 | 55.68 | 55.74 | 55.74 | -3.93% | 546,326 |
| Oct 31, 2025 | 60.77 | 60.84 | 56.68 | 58.02 | 58.02 | -3.78% | 766,336 |
| Oct 30, 2025 | 63.42 | 63.42 | 58.30 | 60.30 | 60.30 | -4.87% | 916,964 |
| Oct 29, 2025 | 59.36 | 63.55 | 59.36 | 63.39 | 63.39 | 6.79% | 1,043,211 |
| Oct 28, 2025 | 56.09 | 59.64 | 56.09 | 59.36 | 59.36 | 6.15% | 721,188 |
| Oct 27, 2025 | 55.75 | 56.15 | 53.91 | 55.92 | 55.92 | 4.23% | 512,356 |
| Oct 24, 2025 | 53.07 | 54.80 | 52.67 | 53.65 | 53.65 | 5.67% | 477,252 |
| Oct 23, 2025 | 49.71 | 51.40 | 49.71 | 50.77 | 50.77 | 2.34% | 481,156 |
| Oct 22, 2025 | 51.84 | 51.87 | 48.24 | 49.61 | 49.61 | -1.39% | 408,284 |
| Oct 21, 2025 | 52.52 | 52.56 | 49.93 | 50.31 | 50.31 | -3.86% | 474,097 |
| Oct 20, 2025 | 53.70 | 54.36 | 51.92 | 52.33 | 52.33 | -0.13% | 341,807 |
| Oct 17, 2025 | 52.40 | 52.75 | 49.75 | 52.40 | 52.40 | -2.60% | 672,053 |
| Oct 16, 2025 | 54.62 | 56.61 | 52.46 | 53.80 | 53.80 | 1.43% | 625,127 |
| Oct 15, 2025 | 54.02 | 55.40 | 51.92 | 53.04 | 53.04 | 4.37% | 849,453 |
| Oct 14, 2025 | 52.54 | 52.88 | 49.63 | 50.82 | 50.82 | -7.21% | 1,051,501 |
| Oct 13, 2025 | 53.71 | 55.58 | 51.07 | 54.77 | 54.77 | 19.66% | 2,454,176 |
| Oct 10, 2025 | 51.97 | 53.57 | 45.63 | 45.77 | 45.77 | -12.00% | 1,593,567 |
| Oct 9, 2025 | 52.43 | 52.70 | 50.74 | 52.01 | 52.01 | -0.40% | 601,896 |
| Oct 8, 2025 | 48.92 | 52.47 | 48.46 | 52.22 | 52.22 | 5.30% | 760,065 |
| Oct 7, 2025 | 49.79 | 50.07 | 46.79 | 49.59 | 49.59 | 0.36% | 616,678 |
| Oct 6, 2025 | 49.43 | 51.90 | 49.11 | 49.41 | 49.41 | -1.69% | 716,669 |
| Oct 3, 2025 | 51.35 | 52.05 | 49.54 | 50.26 | 50.26 | -0.08% | 502,851 |
| Oct 2, 2025 | 52.96 | 53.02 | 49.47 | 50.30 | 50.30 | 2.95% | 771,350 |
| Oct 1, 2025 | 47.20 | 50.24 | 46.43 | 48.86 | 48.86 | 2.00% | 624,295 |
| Sep 30, 2025 | 47.90 | 48.30 | 46.43 | 47.90 | 47.90 | 1.23% | 385,336 |
| Sep 29, 2025 | 49.73 | 51.20 | 47.29 | 47.32 | 47.32 | -3.94% | 559,746 |
| Sep 26, 2025 | 50.20 | 50.73 | 48.26 | 49.26 | 49.26 | -1.16% | 297,732 |
| Sep 25, 2025 | 48.99 | 50.40 | 47.29 | 49.84 | 49.84 | -1.89% | 480,155 |
| Sep 24, 2025 | 50.89 | 51.07 | 49.24 | 50.80 | 50.80 | 0.16% | 483,618 |
| Sep 23, 2025 | 51.06 | 52.60 | 50.28 | 50.72 | 50.72 | -0.08% | 463,010 |
| Sep 22, 2025 | 51.91 | 53.05 | 50.50 | 50.76 | 50.76 | -3.09% | 643,006 |
| Sep 19, 2025 | 52.27 | 52.81 | 49.91 | 52.38 | 52.38 | -0.27% | 507,825 |
| Sep 18, 2025 | 54.03 | 54.19 | 52.15 | 52.52 | 52.52 | -0.79% | 468,210 |
| Sep 17, 2025 | 56.84 | 57.02 | 51.55 | 52.94 | 52.94 | -7.54% | 617,442 |
| Sep 16, 2025 | 58.99 | 59.00 | 56.40 | 57.26 | 57.26 | -2.34% | 286,163 |
| Sep 15, 2025 | 57.29 | 59.05 | 56.21 | 58.63 | 58.63 | 2.18% | 303,616 |
| Sep 12, 2025 | 58.23 | 58.76 | 56.43 | 57.38 | 57.38 | 0.10% | 412,032 |
| Sep 11, 2025 | 61.13 | 62.05 | 57.06 | 57.32 | 57.32 | -5.47% | 660,851 |
| Sep 10, 2025 | 55.08 | 61.60 | 55.00 | 60.64 | 60.64 | 19.77% | 1,426,680 |
| Sep 9, 2025 | 55.19 | 55.19 | 50.43 | 50.63 | 50.63 | -5.36% | 886,467 |
| Sep 8, 2025 | 52.73 | 56.01 | 52.34 | 53.50 | 53.50 | 6.40% | 1,323,998 |
| Sep 5, 2025 | 56.12 | 56.12 | 49.36 | 50.28 | 50.28 | 19.03% | 2,636,162 |
| Sep 4, 2025 | 42.15 | 42.96 | 41.33 | 42.24 | 42.24 | 2.15% | 1,097,956 |
| Sep 3, 2025 | 41.35 | 41.90 | 39.80 | 41.35 | 41.35 | 2.68% | 514,174 |
| Sep 2, 2025 | 37.70 | 40.34 | 37.33 | 40.27 | 40.27 | 0.68% | 296,446 |
| Aug 29, 2025 | 42.73 | 42.73 | 39.06 | 40.00 | 40.00 | -7.48% | 477,652 |
| Aug 28, 2025 | 41.57 | 43.92 | 41.57 | 43.23 | 43.23 | 5.65% | 509,934 |
| Aug 27, 2025 | 40.52 | 41.25 | 39.24 | 40.92 | 40.92 | 1.06% | 188,657 |
| Aug 26, 2025 | 39.66 | 41.00 | 39.66 | 40.49 | 40.49 | 2.82% | 145,303 |
| Aug 25, 2025 | 38.98 | 40.52 | 38.74 | 39.38 | 39.38 | -0.03% | 152,515 |
| Aug 22, 2025 | 38.84 | 40.96 | 38.13 | 39.39 | 39.39 | 3.06% | 222,091 |
| Aug 21, 2025 | 38.39 | 39.00 | 37.33 | 38.22 | 38.22 | -1.27% | 85,854 |
| Aug 20, 2025 | 39.77 | 39.77 | 36.16 | 38.71 | 38.71 | -2.47% | 369,394 |
| Aug 19, 2025 | 41.79 | 41.88 | 39.03 | 39.69 | 39.69 | -7.16% | 318,850 |
| Aug 18, 2025 | 41.96 | 42.86 | 40.90 | 42.75 | 42.75 | -0.47% | 290,053 |
| Aug 15, 2025 | 44.28 | 44.48 | 41.12 | 42.95 | 42.95 | -3.09% | 433,553 |
| Aug 14, 2025 | 43.15 | 45.13 | 43.15 | 44.32 | 44.32 | 1.12% | 294,721 |
| Aug 13, 2025 | 45.90 | 46.18 | 42.67 | 43.83 | 43.83 | -2.34% | 393,806 |
| Aug 12, 2025 | 43.15 | 45.03 | 42.65 | 44.88 | 44.88 | 5.80% | 246,998 |
| Aug 11, 2025 | 42.82 | 43.55 | 41.75 | 42.42 | 42.42 | -0.75% | 226,618 |
| Aug 8, 2025 | 42.61 | 43.50 | 42.13 | 42.74 | 42.74 | 0.59% | 258,505 |
| Aug 7, 2025 | 43.03 | 44.20 | 41.37 | 42.49 | 42.49 | 1.63% | 457,781 |
| Aug 6, 2025 | 39.66 | 42.17 | 39.25 | 41.81 | 41.81 | 5.79% | 404,562 |
| Aug 5, 2025 | 40.89 | 41.75 | 39.17 | 39.52 | 39.52 | -3.23% | 352,487 |
| Aug 4, 2025 | 39.44 | 41.05 | 39.25 | 40.84 | 40.84 | 6.33% | 305,810 |
| Aug 1, 2025 | 37.63 | 39.49 | 36.56 | 38.41 | 38.41 | -3.59% | 368,305 |
| Jul 31, 2025 | 42.60 | 43.45 | 38.96 | 39.84 | 39.84 | -6.15% | 487,777 |
| Jul 30, 2025 | 40.79 | 42.55 | 40.64 | 42.45 | 42.45 | 3.61% | 274,272 |
| Jul 29, 2025 | 41.00 | 42.25 | 40.31 | 40.97 | 40.97 | 2.12% | 321,187 |
| Jul 28, 2025 | 39.73 | 40.40 | 39.20 | 40.12 | 40.12 | 2.50% | 243,252 |
| Jul 25, 2025 | 38.56 | 39.65 | 38.36 | 39.14 | 39.14 | 1.06% | 219,953 |
| Jul 24, 2025 | 38.84 | 39.31 | 37.34 | 38.73 | 38.73 | 3.64% | 428,444 |
| Jul 23, 2025 | 35.63 | 37.39 | 34.71 | 37.37 | 37.37 | 3.69% | 682,523 |
| Jul 22, 2025 | 38.45 | 38.54 | 35.55 | 36.04 | 36.04 | -6.68% | 348,829 |
| Jul 21, 2025 | 37.50 | 39.29 | 37.50 | 38.62 | 38.62 | 3.29% | 437,560 |
| Jul 18, 2025 | 38.24 | 38.47 | 36.79 | 37.39 | 37.39 | -2.45% | 274,094 |
| Jul 17, 2025 | 36.97 | 38.74 | 36.68 | 38.33 | 38.33 | 4.16% | 313,556 |