Defiance Daily Target 2X Long AVGO ETF (AVGX)

NASDAQ: AVGX · Real-Time Price · USD

43.55

-3.56 (-7.56%)

At close: Jun 26, 2026, 4:00 PM EDT

44.05

+0.50 (1.15%)

After-hours: Jun 26, 2026, 7:58 PM EDT

AVGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.26	45.88	43.44	43.55	43.55	-7.56%	626,862
Jun 25, 2026	49.44	49.80	45.70	47.11	47.11	-1.96%	732,652
Jun 24, 2026	49.26	49.71	46.80	48.05	48.05	0.90%	732,075
Jun 23, 2026	46.86	50.33	46.86	47.62	47.62	-6.24%	687,049
Jun 22, 2026	56.50	56.83	50.69	50.79	50.79	-8.68%	1,571,505
Jun 18, 2026	55.07	56.14	54.26	55.62	55.62	9.04%	1,606,045
Jun 17, 2026	49.75	53.00	48.57	51.01	51.01	8.51%	1,323,426
Jun 16, 2026	50.42	50.94	47.00	47.01	47.01	-8.81%	1,440,251
Jun 15, 2026	52.00	52.11	50.23	51.55	51.55	6.33%	1,051,318
Jun 12, 2026	48.50	49.25	47.33	48.48	48.48	-1.88%	612,259
Jun 11, 2026	46.32	51.39	45.67	49.41	49.41	7.13%	1,065,716
Jun 10, 2026	48.75	49.82	45.88	46.12	46.12	-9.82%	1,852,580
Jun 9, 2026	53.94	55.66	45.75	51.14	51.14	-2.96%	1,757,512
Jun 8, 2026	54.13	54.30	51.39	52.70	52.70	5.40%	1,876,551
Jun 5, 2026	56.19	56.86	50.00	50.00	50.00	-15.71%	3,498,573
Jun 4, 2026	56.03	61.88	54.15	59.32	59.32	-25.53%	9,632,214
Jun 3, 2026	84.80	84.80	77.30	79.66	79.66	-0.83%	4,883,039
Jun 2, 2026	82.11	82.61	76.80	80.33	80.33	9.37%	2,259,645
Jun 1, 2026	70.06	75.28	67.93	73.45	73.45	5.70%	1,277,521
May 29, 2026	65.31	69.90	64.88	69.49	69.49	9.70%	1,068,166
May 28, 2026	61.99	64.24	59.74	63.34	63.34	1.97%	443,596
May 27, 2026	63.48	65.33	60.48	62.12	62.12	0.19%	437,026
May 26, 2026	61.30	65.94	60.72	62.00	62.00	3.47%	548,001
May 22, 2026	61.22	61.56	58.79	59.92	59.92	-0.37%	243,840
May 21, 2026	59.67	62.32	58.98	60.14	60.14	-1.46%	253,188
May 20, 2026	60.15	62.84	59.24	61.03	61.03	3.23%	237,074
May 19, 2026	59.16	60.97	57.60	59.12	59.12	-4.69%	314,033
May 18, 2026	62.20	62.38	60.19	62.03	62.03	-1.99%	274,583
May 15, 2026	65.50	65.55	62.42	63.29	63.29	-6.71%	320,636
May 14, 2026	61.28	68.73	61.28	67.84	67.84	10.78%	626,441
May 13, 2026	61.12	61.74	57.65	61.24	61.24	-1.57%	337,019
May 12, 2026	62.96	65.00	58.71	62.22	62.22	-3.89%	304,490
May 11, 2026	64.49	66.40	63.77	64.73	64.73	-0.87%	272,254
May 8, 2026	62.36	66.76	60.67	65.30	65.30	8.53%	450,086
May 7, 2026	63.30	64.38	58.50	60.17	60.17	-6.04%	327,574
May 6, 2026	67.06	67.76	61.93	64.04	64.04	-1.11%	745,272
May 5, 2026	63.09	66.51	62.43	64.76	64.76	5.27%	547,177
May 4, 2026	62.40	63.71	59.59	61.52	61.52	-2.30%	283,173
May 1, 2026	61.18	63.59	60.92	62.97	62.97	1.56%	260,013
Apr 30, 2026	61.35	62.16	58.12	62.00	62.00	6.02%	357,346
Apr 29, 2026	57.89	58.50	56.01	58.48	58.48	2.78%	303,990
Apr 28, 2026	57.20	58.73	55.31	56.90	56.90	-8.89%	374,997
Apr 27, 2026	63.12	63.67	61.35	62.45	62.45	-2.12%	298,446
Apr 24, 2026	64.42	64.42	59.68	63.80	63.80	1.16%	626,667
Apr 23, 2026	63.54	65.84	62.42	63.07	63.07	-1.31%	510,263
Apr 22, 2026	59.26	64.03	58.81	63.91	63.91	10.30%	936,684
Apr 21, 2026	57.27	58.41	55.85	57.94	57.94	1.12%	283,958
Apr 20, 2026	58.90	59.30	56.27	57.30	57.30	-3.29%	414,930
Apr 17, 2026	57.94	59.38	57.55	59.25	59.25	3.91%	464,208
Apr 16, 2026	56.10	57.40	55.39	57.02	57.02	0.85%	394,297
Apr 15, 2026	54.96	56.68	53.67	56.54	56.54	8.21%	691,919
Apr 14, 2026	51.79	52.62	51.07	52.25	52.25	0.40%	759,704
Apr 13, 2026	49.35	52.25	49.25	52.04	52.04	4.37%	504,375
Apr 10, 2026	47.02	51.07	47.02	49.86	49.86	9.29%	891,622
Apr 9, 2026	44.92	46.53	44.78	45.62	45.62	2.68%	722,136
Apr 8, 2026	44.82	45.39	42.56	44.43	44.43	9.84%	717,751
Apr 7, 2026	38.81	40.53	37.70	40.45	40.45	12.24%	939,661
Apr 6, 2026	36.26	36.31	35.11	36.04	36.04	0.03%	406,608
Apr 2, 2026	33.83	36.07	33.16	36.03	36.03	0.50%	285,451
Apr 1, 2026	35.98	36.38	35.21	35.85	35.85	2.46%	734,074
Mar 31, 2026	32.67	35.16	32.21	34.99	34.99	11.04%	406,958
Mar 30, 2026	33.22	34.00	30.84	31.51	31.51	-5.06%	874,626
Mar 27, 2026	34.63	34.71	32.76	33.19	33.19	-5.66%	629,617
Mar 26, 2026	36.08	36.91	35.15	35.18	35.18	-5.91%	353,696
Mar 25, 2026	38.47	38.70	36.93	37.39	37.39	0.32%	511,774
Mar 24, 2026	37.80	38.66	36.50	37.27	37.27	-2.82%	439,511
Mar 23, 2026	36.86	39.20	36.66	38.35	38.35	7.97%	818,829
Mar 20, 2026	37.58	38.00	35.28	35.52	35.52	-5.71%	491,523
Mar 19, 2026	35.96	38.41	35.08	37.67	37.67	2.50%	551,581
Mar 18, 2026	37.79	39.00	36.70	36.75	36.75	-3.42%	567,788
Mar 17, 2026	39.02	39.47	37.10	38.05	38.05	-2.19%	638,794
Mar 16, 2026	39.28	39.96	38.00	38.90	38.90	1.51%	440,269
Mar 13, 2026	42.24	42.31	38.15	38.32	38.32	-8.28%	839,209
Mar 12, 2026	42.11	42.68	40.85	41.78	41.78	-3.22%	284,091
Mar 11, 2026	43.37	44.30	42.39	43.17	43.17	-0.64%	488,803
Mar 10, 2026	44.97	46.19	43.03	43.45	43.45	-1.92%	1,057,016
Mar 9, 2026	39.80	44.96	39.00	44.30	44.30	9.33%	1,477,664
Mar 6, 2026	40.00	43.73	39.89	40.52	40.52	-1.44%	1,453,668
Mar 5, 2026	40.51	41.99	38.92	41.11	41.11	9.31%	2,735,286
Mar 4, 2026	37.31	38.79	36.35	37.61	37.61	2.31%	2,568,215
Mar 3, 2026	36.50	37.19	35.26	36.76	36.76	-3.11%	607,807
Mar 2, 2026	35.67	38.22	35.20	37.94	37.94	-0.65%	964,905
Feb 27, 2026	36.03	38.22	35.90	38.19	38.19	-1.45%	679,962
Feb 26, 2026	39.80	39.91	35.31	38.75	38.75	-6.38%	1,798,280
Feb 25, 2026	40.98	42.23	40.65	41.39	41.39	4.18%	522,738
Feb 24, 2026	39.11	40.41	37.07	39.73	39.73	-3.00%	806,480
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%	432,145
Feb 19, 2026	41.55	43.00	40.93	41.93	41.93	0.34%	277,928
Feb 18, 2026	40.78	42.88	40.24	41.79	41.79	0.38%	481,784
Feb 17, 2026	38.43	42.37	37.69	41.63	41.63	4.62%	801,607
Feb 13, 2026	41.01	42.01	39.70	39.79	39.79	-3.68%	553,426
Feb 12, 2026	44.55	45.22	40.94	41.31	41.31	-6.81%	762,067
Feb 11, 2026	45.14	45.30	42.07	44.33	44.33	1.33%	653,578
Feb 10, 2026	45.58	45.79	43.65	43.75	43.75	-2.08%	492,681
Feb 9, 2026	41.34	46.82	41.34	44.68	44.68	6.43%	1,444,610
Feb 6, 2026	38.80	42.43	38.04	41.98	41.98	14.26%	1,381,734
Feb 5, 2026	37.53	40.44	35.86	36.74	36.74	1.72%	1,548,269
Feb 4, 2026	38.77	38.89	33.08	36.12	36.12	-7.83%	2,034,403
Feb 3, 2026	42.98	43.85	36.25	39.19	39.19	-6.51%	1,789,311