Defiance Daily Target 2X Long AVGO ETF (AVGX)

NASDAQ: AVGX · Real-Time Price · USD

56.90

-5.55 (-8.89%)

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

57.55

+0.65 (1.14%)

After-hours: Apr 28, 2026, 7:59 PM EDT

AVGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.20	58.73	55.31	56.90	56.90	-8.89%	368,355
Apr 27, 2026	63.12	63.67	61.35	62.45	62.45	-2.12%	289,340
Apr 24, 2026	64.42	64.42	59.68	63.80	63.80	1.16%	623,751
Apr 23, 2026	63.54	65.84	62.42	63.07	63.07	-1.31%	495,924
Apr 22, 2026	59.26	64.03	58.81	63.91	63.91	10.30%	929,704
Apr 21, 2026	57.27	58.41	55.85	57.94	57.94	1.12%	275,929
Apr 20, 2026	58.90	59.30	56.27	57.30	57.30	-3.29%	410,361
Apr 17, 2026	57.94	59.38	57.55	59.25	59.25	3.91%	459,379
Apr 16, 2026	56.10	57.40	55.39	57.02	57.02	0.85%	390,577
Apr 15, 2026	54.96	56.68	53.67	56.54	56.54	8.21%	688,843
Apr 14, 2026	51.79	52.62	51.07	52.25	52.25	0.40%	510,100
Apr 13, 2026	49.35	52.25	49.25	52.04	52.04	4.37%	464,001
Apr 10, 2026	47.02	51.07	47.02	49.86	49.86	9.29%	875,001
Apr 9, 2026	44.92	46.53	44.78	45.62	45.62	2.68%	716,451
Apr 8, 2026	44.82	45.39	42.56	44.43	44.43	9.84%	701,352
Apr 7, 2026	38.81	40.53	37.70	40.45	40.45	12.24%	809,652
Apr 6, 2026	36.26	36.31	35.11	36.04	36.04	0.03%	311,016
Apr 2, 2026	33.83	36.07	33.16	36.03	36.03	0.50%	258,706
Apr 1, 2026	35.98	36.38	35.21	35.85	35.85	2.46%	728,755
Mar 31, 2026	32.67	35.16	32.21	34.99	34.99	11.04%	398,609
Mar 30, 2026	33.22	34.00	30.84	31.51	31.51	-5.06%	868,310
Mar 27, 2026	34.63	34.71	32.76	33.19	33.19	-5.66%	589,405
Mar 26, 2026	36.08	36.91	35.15	35.18	35.18	-5.91%	336,357
Mar 25, 2026	38.47	38.70	36.93	37.39	37.39	0.32%	504,762
Mar 24, 2026	37.80	38.66	36.50	37.27	37.27	-2.82%	409,222
Mar 23, 2026	36.86	39.20	36.66	38.35	38.35	7.97%	802,161
Mar 20, 2026	37.58	38.00	35.28	35.52	35.52	-5.71%	476,684
Mar 19, 2026	35.96	38.41	35.08	37.67	37.67	2.50%	526,995
Mar 18, 2026	37.79	39.00	36.70	36.75	36.75	-3.42%	539,127
Mar 17, 2026	39.02	39.47	37.10	38.05	38.05	-2.19%	631,724
Mar 16, 2026	39.28	39.96	38.00	38.90	38.90	1.51%	438,151
Mar 13, 2026	42.24	42.31	38.15	38.32	38.32	-8.28%	825,392
Mar 12, 2026	42.11	42.68	40.85	41.78	41.78	-3.22%	281,529
Mar 11, 2026	43.37	44.30	42.39	43.17	43.17	-0.64%	479,404
Mar 10, 2026	44.97	46.19	43.03	43.45	43.45	-1.92%	1,048,471
Mar 9, 2026	39.80	44.96	39.00	44.30	44.30	9.33%	1,448,556
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