Direxion Daily AVGO Bull 2X Shares (AVL)
NASDAQ: AVL · Real-Time Price · USD
68.88
+3.22 (4.90%)
At close: Dec 5, 2025, 4:00 PM EST
69.70
+0.82 (1.19%)
After-hours: Dec 5, 2025, 7:58 PM EST
AVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.45 | 69.80 | 67.12 | 68.88 | 68.88 | 4.90% | 248,917 |
| Dec 4, 2025 | 65.37 | 66.66 | 64.27 | 65.66 | 65.66 | -0.02% | 118,911 |
| Dec 3, 2025 | 65.30 | 66.10 | 62.17 | 65.67 | 65.67 | -0.47% | 207,687 |
| Dec 2, 2025 | 68.29 | 70.06 | 65.46 | 65.98 | 65.98 | -2.15% | 201,830 |
| Dec 1, 2025 | 70.78 | 70.78 | 67.24 | 67.43 | 67.43 | -8.67% | 366,448 |
| Nov 28, 2025 | 72.50 | 73.83 | 71.59 | 73.83 | 73.83 | 2.73% | 139,179 |
| Nov 26, 2025 | 67.73 | 72.62 | 66.98 | 71.87 | 71.87 | 6.30% | 409,150 |
| Nov 25, 2025 | 67.23 | 68.53 | 62.97 | 67.61 | 67.61 | 3.90% | 562,272 |
| Nov 24, 2025 | 55.50 | 66.00 | 55.50 | 65.07 | 65.07 | 22.57% | 513,889 |
| Nov 21, 2025 | 54.95 | 55.79 | 50.64 | 53.09 | 53.09 | -4.46% | 287,133 |
| Nov 20, 2025 | 61.72 | 65.00 | 54.90 | 55.57 | 55.57 | -4.11% | 435,182 |
| Nov 19, 2025 | 53.54 | 59.58 | 52.78 | 57.95 | 57.95 | 8.01% | 407,736 |
| Nov 18, 2025 | 54.43 | 55.95 | 52.09 | 53.65 | 53.65 | -1.27% | 186,441 |
| Nov 17, 2025 | 53.42 | 57.30 | 52.72 | 54.34 | 54.34 | 0.22% | 177,144 |
| Nov 14, 2025 | 50.75 | 54.96 | 50.10 | 54.22 | 54.22 | 1.16% | 245,272 |
| Nov 13, 2025 | 57.33 | 57.79 | 51.65 | 53.60 | 53.60 | -8.53% | 348,323 |
| Nov 12, 2025 | 59.35 | 59.64 | 57.45 | 58.60 | 58.60 | 1.72% | 130,248 |
| Nov 11, 2025 | 59.80 | 60.79 | 56.76 | 57.61 | 57.61 | -3.47% | 173,157 |
| Nov 10, 2025 | 59.63 | 60.15 | 58.49 | 59.68 | 59.68 | 5.01% | 217,901 |
| Nov 7, 2025 | 58.29 | 58.44 | 52.78 | 56.83 | 56.83 | -3.60% | 350,997 |
| Nov 6, 2025 | 60.40 | 61.15 | 58.00 | 58.95 | 58.95 | -1.83% | 219,313 |
| Nov 5, 2025 | 57.42 | 61.89 | 57.15 | 60.05 | 60.05 | 3.73% | 283,622 |
| Nov 4, 2025 | 59.60 | 63.40 | 57.49 | 57.89 | 57.89 | -5.66% | 334,165 |
| Nov 3, 2025 | 64.76 | 65.51 | 61.01 | 61.36 | 61.36 | -3.90% | 251,402 |
| Oct 31, 2025 | 67.06 | 67.06 | 62.34 | 63.85 | 63.85 | -3.71% | 297,555 |
| Oct 30, 2025 | 69.64 | 69.91 | 63.93 | 66.31 | 66.31 | -4.80% | 507,227 |
| Oct 29, 2025 | 65.15 | 69.90 | 65.15 | 69.65 | 69.65 | 6.96% | 581,831 |
| Oct 28, 2025 | 61.55 | 65.50 | 61.55 | 65.12 | 65.12 | 6.01% | 528,276 |
| Oct 27, 2025 | 61.48 | 61.64 | 59.20 | 61.43 | 61.43 | 4.31% | 315,577 |
| Oct 24, 2025 | 58.53 | 60.20 | 58.00 | 58.89 | 58.89 | 5.92% | 330,506 |
| Oct 23, 2025 | 55.01 | 56.41 | 54.65 | 55.60 | 55.60 | 2.15% | 150,921 |
| Oct 22, 2025 | 56.73 | 56.98 | 52.96 | 54.43 | 54.43 | -1.57% | 292,752 |
| Oct 21, 2025 | 57.75 | 57.86 | 54.87 | 55.30 | 55.30 | -3.78% | 203,533 |
| Oct 20, 2025 | 58.96 | 59.75 | 56.99 | 57.47 | 57.47 | -0.16% | 197,438 |
| Oct 17, 2025 | 57.69 | 58.01 | 54.69 | 57.56 | 57.56 | -2.77% | 302,087 |
| Oct 16, 2025 | 60.08 | 62.12 | 57.70 | 59.20 | 59.20 | 1.71% | 389,439 |
| Oct 15, 2025 | 59.32 | 60.81 | 57.00 | 58.21 | 58.21 | 4.22% | 534,120 |
| Oct 14, 2025 | 57.77 | 58.05 | 54.45 | 55.85 | 55.85 | -7.06% | 408,063 |
| Oct 13, 2025 | 59.00 | 60.98 | 56.11 | 60.09 | 60.09 | 19.49% | 1,107,047 |
| Oct 10, 2025 | 57.10 | 58.82 | 50.11 | 50.29 | 50.29 | -11.74% | 655,457 |
| Oct 9, 2025 | 57.34 | 57.76 | 55.61 | 56.98 | 56.98 | -0.54% | 280,645 |
| Oct 8, 2025 | 53.41 | 57.50 | 53.25 | 57.29 | 57.29 | 5.53% | 429,762 |
| Oct 7, 2025 | 54.45 | 54.83 | 51.18 | 54.29 | 54.29 | 0.41% | 447,278 |
| Oct 6, 2025 | 54.06 | 56.78 | 53.74 | 54.07 | 54.07 | -1.58% | 509,273 |
| Oct 3, 2025 | 56.13 | 56.94 | 54.13 | 54.94 | 54.94 | -0.11% | 353,939 |
| Oct 2, 2025 | 57.86 | 57.86 | 54.11 | 55.00 | 55.00 | 2.92% | 610,505 |
| Oct 1, 2025 | 51.61 | 54.89 | 50.70 | 53.44 | 53.44 | 2.10% | 478,155 |
| Sep 30, 2025 | 52.26 | 52.65 | 50.76 | 52.34 | 52.34 | 1.06% | 304,620 |
| Sep 29, 2025 | 54.23 | 55.96 | 51.64 | 51.79 | 51.79 | -3.83% | 301,818 |
| Sep 26, 2025 | 54.84 | 55.38 | 52.75 | 53.85 | 53.85 | -0.99% | 220,205 |
| Sep 25, 2025 | 53.46 | 55.00 | 51.54 | 54.39 | 54.39 | -1.86% | 391,419 |
| Sep 24, 2025 | 55.23 | 55.70 | 53.71 | 55.42 | 55.42 | 0.11% | 304,910 |
| Sep 23, 2025 | 55.56 | 57.45 | 54.81 | 55.36 | 55.36 | -0.36% | 735,422 |
| Sep 22, 2025 | 56.80 | 58.09 | 55.40 | 55.56 | 55.42 | -3.07% | 513,973 |
| Sep 19, 2025 | 57.20 | 57.75 | 54.63 | 57.32 | 57.17 | -0.21% | 269,536 |
| Sep 18, 2025 | 59.14 | 59.32 | 57.03 | 57.44 | 57.29 | -0.78% | 419,416 |
| Sep 17, 2025 | 62.24 | 62.24 | 56.34 | 57.89 | 57.74 | -7.70% | 509,465 |
| Sep 16, 2025 | 64.55 | 64.56 | 61.71 | 62.72 | 62.56 | -2.18% | 212,064 |
| Sep 15, 2025 | 62.64 | 64.60 | 61.45 | 64.12 | 63.96 | 2.23% | 267,256 |
| Sep 12, 2025 | 63.85 | 64.21 | 61.83 | 62.72 | 62.56 | 0.05% | 272,615 |
| Sep 11, 2025 | 66.89 | 67.85 | 62.37 | 62.69 | 62.53 | -5.27% | 515,957 |
| Sep 10, 2025 | 60.22 | 67.27 | 60.22 | 66.18 | 66.01 | 19.57% | 919,103 |
| Sep 9, 2025 | 60.05 | 60.09 | 55.19 | 55.35 | 55.21 | -5.29% | 550,708 |
| Sep 8, 2025 | 57.60 | 61.25 | 57.07 | 58.44 | 58.29 | 6.45% | 842,107 |
| Sep 5, 2025 | 61.35 | 61.52 | 53.92 | 54.90 | 54.76 | 18.52% | 1,524,431 |
| Sep 4, 2025 | 46.05 | 47.00 | 45.13 | 46.32 | 46.20 | 2.48% | 659,365 |
| Sep 3, 2025 | 44.98 | 45.78 | 43.45 | 45.20 | 45.08 | 2.73% | 349,576 |
| Sep 2, 2025 | 41.19 | 44.05 | 40.84 | 44.00 | 43.89 | 0.48% | 296,480 |
| Aug 29, 2025 | 46.73 | 46.73 | 42.64 | 43.79 | 43.68 | -7.32% | 403,770 |
| Aug 28, 2025 | 45.44 | 47.94 | 45.42 | 47.25 | 47.13 | 5.85% | 384,110 |
| Aug 27, 2025 | 44.02 | 44.96 | 42.92 | 44.64 | 44.53 | 1.39% | 170,692 |
| Aug 26, 2025 | 43.22 | 44.71 | 43.02 | 44.03 | 43.92 | 2.32% | 135,457 |
| Aug 25, 2025 | 42.76 | 44.20 | 42.47 | 43.03 | 42.92 | 0.19% | 110,045 |
| Aug 22, 2025 | 42.07 | 44.66 | 41.60 | 42.95 | 42.84 | 3.05% | 231,230 |
| Aug 21, 2025 | 41.91 | 42.51 | 40.74 | 41.68 | 41.57 | -1.14% | 117,310 |
| Aug 20, 2025 | 43.30 | 43.30 | 39.50 | 42.16 | 42.05 | -2.72% | 284,006 |
| Aug 19, 2025 | 45.68 | 45.68 | 42.60 | 43.34 | 43.23 | -7.18% | 269,329 |
| Aug 18, 2025 | 45.78 | 46.77 | 44.68 | 46.70 | 46.58 | -0.35% | 202,912 |
| Aug 15, 2025 | 48.33 | 48.33 | 44.90 | 46.86 | 46.74 | -3.26% | 169,444 |
| Aug 14, 2025 | 47.25 | 49.30 | 47.25 | 48.44 | 48.32 | 1.32% | 153,913 |
| Aug 13, 2025 | 50.13 | 50.32 | 46.52 | 47.81 | 47.69 | -2.45% | 193,530 |
| Aug 12, 2025 | 47.11 | 49.05 | 46.55 | 49.01 | 48.89 | 5.85% | 168,191 |
| Aug 11, 2025 | 46.72 | 47.53 | 45.57 | 46.30 | 46.18 | -0.69% | 115,511 |
| Aug 8, 2025 | 46.45 | 47.48 | 45.90 | 46.62 | 46.50 | 0.78% | 134,554 |
| Aug 7, 2025 | 47.05 | 48.27 | 45.14 | 46.26 | 46.14 | 1.45% | 247,331 |
| Aug 6, 2025 | 43.14 | 45.99 | 42.86 | 45.60 | 45.48 | 5.73% | 207,113 |
| Aug 5, 2025 | 44.71 | 45.50 | 42.71 | 43.13 | 43.02 | -3.21% | 151,062 |
| Aug 4, 2025 | 42.99 | 44.76 | 42.80 | 44.56 | 44.45 | 6.45% | 145,394 |
| Aug 1, 2025 | 41.09 | 43.11 | 39.90 | 41.86 | 41.75 | -3.62% | 267,515 |
| Jul 31, 2025 | 46.30 | 47.42 | 42.57 | 43.43 | 43.32 | -6.00% | 321,453 |
| Jul 30, 2025 | 44.44 | 46.37 | 44.44 | 46.20 | 46.08 | 3.40% | 223,799 |
| Jul 29, 2025 | 44.63 | 46.00 | 43.91 | 44.68 | 44.57 | 2.27% | 252,160 |
| Jul 28, 2025 | 43.11 | 44.03 | 42.74 | 43.69 | 43.58 | 2.68% | 166,303 |
| Jul 25, 2025 | 42.03 | 43.17 | 41.70 | 42.55 | 42.44 | 0.85% | 137,904 |
| Jul 24, 2025 | 42.47 | 42.78 | 40.66 | 42.19 | 42.08 | 3.53% | 225,019 |
| Jul 23, 2025 | 38.75 | 40.75 | 37.73 | 40.75 | 40.65 | 3.85% | 278,135 |
| Jul 22, 2025 | 41.90 | 41.95 | 38.69 | 39.24 | 39.14 | -6.75% | 206,183 |
| Jul 21, 2025 | 40.92 | 42.77 | 40.83 | 42.08 | 41.97 | 3.26% | 175,913 |
| Jul 18, 2025 | 41.66 | 41.93 | 40.20 | 40.75 | 40.65 | -2.21% | 212,217 |
| Jul 17, 2025 | 40.07 | 42.15 | 39.80 | 41.67 | 41.56 | 4.02% | 291,758 |