Direxion Daily AVGO Bull 2X ETF (AVL)

NASDAQ: AVL · Real-Time Price · USD

41.18

-3.50 (-7.83%)

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

41.58

+0.40 (0.97%)

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

AVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.79	43.38	41.02	41.18	41.18	-7.83%	560,645
Jun 25, 2026	46.98	46.98	43.23	44.68	44.68	-1.63%	415,058
Jun 24, 2026	46.31	47.02	44.24	45.42	45.42	0.96%	755,933
Jun 23, 2026	44.49	47.57	44.16	44.99	44.99	-6.45%	536,480
Jun 22, 2026	53.60	53.84	48.10	48.29	48.09	-8.70%	712,496
Jun 18, 2026	52.43	53.22	51.53	52.89	52.67	9.03%	891,684
Jun 17, 2026	47.35	50.25	46.12	48.51	48.31	8.89%	975,203
Jun 16, 2026	47.97	48.24	44.55	44.55	44.37	-8.99%	605,162
Jun 15, 2026	49.30	49.31	47.67	48.95	48.75	6.41%	507,254
Jun 12, 2026	46.56	46.80	44.91	46.00	45.81	-1.75%	434,322
Jun 11, 2026	43.84	48.52	43.51	46.82	46.63	7.02%	630,635
Jun 10, 2026	45.91	47.14	43.50	43.75	43.57	-10.26%	729,361
Jun 9, 2026	51.26	52.78	43.35	48.75	48.55	-2.36%	922,574
Jun 8, 2026	51.30	51.41	48.70	49.93	49.72	5.45%	659,415
Jun 5, 2026	53.11	53.71	47.25	47.35	47.15	-15.79%	1,749,147
Jun 4, 2026	52.98	58.63	51.30	56.23	56.00	-25.37%	4,453,437
Jun 3, 2026	80.21	80.21	73.24	75.34	75.03	-0.97%	3,064,340
Jun 2, 2026	77.71	78.22	72.85	76.08	75.76	9.40%	1,672,224
Jun 1, 2026	66.43	71.28	64.38	69.54	69.25	5.67%	1,034,411
May 29, 2026	62.10	66.18	61.16	65.81	65.54	9.81%	943,768
May 28, 2026	58.28	60.78	56.50	59.93	59.68	2.13%	383,373
May 27, 2026	59.59	61.60	57.20	58.68	58.44	0.03%	372,128
May 26, 2026	57.93	62.36	57.50	58.66	58.42	3.77%	458,773
May 22, 2026	58.00	58.09	55.50	56.53	56.30	-0.46%	321,368
May 21, 2026	56.68	58.83	55.66	56.79	56.55	-1.34%	241,091
May 20, 2026	56.47	59.29	56.00	57.56	57.32	3.04%	210,870
May 19, 2026	55.75	57.63	54.44	55.86	55.63	-4.55%	243,080
May 18, 2026	58.78	58.85	56.80	58.52	58.28	-2.28%	266,758
May 15, 2026	61.90	61.90	58.94	59.89	59.64	-6.53%	296,187
May 14, 2026	57.39	64.90	57.34	64.07	63.80	10.92%	647,752
May 13, 2026	57.43	58.32	54.50	57.76	57.52	-1.08%	277,777
May 12, 2026	59.14	61.36	55.45	58.39	58.15	-4.48%	802,442
May 11, 2026	61.12	62.61	60.25	61.13	60.88	-0.81%	233,587
May 8, 2026	58.95	63.00	57.30	61.63	61.37	8.07%	368,864
May 7, 2026	59.71	60.82	55.16	57.03	56.79	-5.86%	356,796
May 6, 2026	63.42	64.00	58.40	60.58	60.33	-0.98%	304,541
May 5, 2026	59.53	62.89	58.91	61.18	60.93	5.32%	381,443
May 4, 2026	58.80	60.16	56.18	58.09	57.85	-2.24%	235,816
May 1, 2026	57.91	59.96	57.46	59.42	59.17	1.62%	181,031
Apr 30, 2026	57.85	58.65	54.88	58.47	58.23	5.92%	390,616
Apr 29, 2026	54.70	55.21	52.90	55.20	54.97	2.85%	241,939
Apr 28, 2026	53.73	55.34	52.29	53.67	53.45	-8.85%	359,105
Apr 27, 2026	59.61	60.14	57.85	58.88	58.64	-2.05%	215,396
Apr 24, 2026	60.55	60.84	56.38	60.11	59.86	1.16%	438,050
Apr 23, 2026	60.19	62.06	58.86	59.42	59.17	-1.36%	293,700
Apr 22, 2026	56.06	60.33	55.41	60.24	59.99	10.27%	343,271
Apr 21, 2026	53.89	55.05	52.67	54.63	54.40	1.00%	298,638
Apr 20, 2026	55.65	55.84	52.95	54.09	53.87	-3.12%	257,485
Apr 17, 2026	54.60	55.95	54.18	55.83	55.60	3.97%	362,689
Apr 16, 2026	52.89	54.03	52.17	53.70	53.48	0.85%	272,361
Apr 15, 2026	51.58	53.39	50.50	53.25	53.03	8.23%	622,345
Apr 14, 2026	48.73	49.55	48.08	49.20	49.00	0.61%	492,999
Apr 13, 2026	46.52	49.24	46.45	48.90	48.70	4.22%	382,247
Apr 10, 2026	44.35	48.09	44.30	46.92	46.73	9.22%	1,150,967
Apr 9, 2026	42.26	43.77	42.14	42.96	42.78	2.80%	365,498
Apr 8, 2026	42.09	42.73	40.07	41.79	41.62	9.71%	597,045
Apr 7, 2026	36.53	38.12	35.53	38.09	37.93	12.23%	672,293
Apr 6, 2026	34.09	34.28	33.05	33.94	33.80	-	277,025
Apr 2, 2026	31.76	33.94	31.20	33.94	33.80	0.54%	212,532
Apr 1, 2026	33.86	34.22	33.16	33.76	33.62	2.67%	236,813
Mar 31, 2026	30.74	33.04	30.31	32.88	32.74	10.78%	277,525
Mar 30, 2026	31.24	32.01	28.95	29.68	29.56	-4.78%	272,145
Mar 27, 2026	32.54	32.63	30.84	31.17	31.04	-5.77%	342,864
Mar 26, 2026	34.05	34.64	33.05	33.08	32.94	-5.94%	342,157
Mar 25, 2026	36.14	36.35	34.72	35.17	35.02	0.29%	236,251
Mar 24, 2026	35.33	36.33	34.28	35.07	34.92	-2.40%	266,867
Mar 23, 2026	35.04	37.12	34.64	36.19	35.78	7.64%	398,111
Mar 20, 2026	35.58	35.95	33.44	33.62	33.24	-5.96%	312,883
Mar 19, 2026	34.08	36.39	33.21	35.75	35.35	2.66%	282,515
Mar 18, 2026	35.82	36.95	34.75	34.83	34.44	-3.42%	358,846
Mar 17, 2026	36.92	37.25	35.16	36.06	35.66	-2.09%	309,565
Mar 16, 2026	37.06	37.80	35.92	36.83	36.42	1.54%	342,420
Mar 13, 2026	39.96	40.04	36.10	36.27	35.86	-8.06%	460,276
Mar 12, 2026	39.83	40.42	38.67	39.45	39.01	-3.40%	287,921
Mar 11, 2026	41.07	41.91	40.15	40.84	40.38	-0.73%	234,103
Mar 10, 2026	42.53	43.67	40.71	41.14	40.68	-1.70%	651,866
Mar 9, 2026	37.58	42.50	36.89	41.85	41.38	9.15%	911,270
Mar 6, 2026	37.85	41.43	37.74	38.34	37.91	-1.59%	1,136,025
Mar 5, 2026	38.20	39.68	36.80	38.96	38.52	9.50%	2,085,168
Mar 4, 2026	35.19	36.64	34.42	35.58	35.18	2.39%	1,297,138
Mar 3, 2026	34.61	35.17	33.30	34.75	34.36	-2.96%	594,960
Mar 2, 2026	33.72	36.18	33.24	35.81	35.41	-0.80%	467,646
Feb 27, 2026	33.99	36.14	33.86	36.10	35.70	-1.23%	381,324
Feb 26, 2026	37.78	37.78	33.42	36.55	36.14	-6.57%	1,167,000
Feb 25, 2026	38.65	39.90	38.41	39.12	38.68	4.35%	451,059
Feb 24, 2026	36.90	38.16	34.94	37.49	37.07	-3.00%	456,248
Feb 23, 2026	39.11	40.58	37.54	38.65	38.22	-1.35%	384,140
Feb 20, 2026	39.00	41.00	38.57	39.18	38.74	-0.94%	328,207
Feb 19, 2026	39.37	40.60	38.60	39.55	39.11	0.13%	237,756
Feb 18, 2026	38.53	40.50	38.16	39.50	39.06	0.48%	320,007
Feb 17, 2026	36.25	39.99	35.59	39.31	38.87	4.69%	294,954
Feb 13, 2026	38.61	39.60	37.50	37.55	37.13	-3.84%	341,532
Feb 12, 2026	42.00	42.65	38.70	39.05	38.61	-6.78%	381,961
Feb 11, 2026	42.82	42.82	39.69	41.89	41.42	1.45%	354,606
Feb 10, 2026	43.12	43.12	41.20	41.29	40.83	-2.06%	435,677
Feb 9, 2026	39.13	44.17	39.13	42.16	41.69	6.55%	837,993
Feb 6, 2026	36.37	40.01	35.92	39.57	39.13	14.20%	857,756
Feb 5, 2026	35.44	38.18	33.83	34.65	34.26	1.76%	862,735
Feb 4, 2026	36.69	36.69	31.20	34.05	33.67	-7.91%	1,182,415
Feb 3, 2026	40.67	41.37	34.10	36.98	36.56	-6.51%	1,229,853