Direxion Daily AVGO Bull 2X ETF (AVL)

NASDAQ: AVL · Real-Time Price · USD

53.67

-5.21 (-8.85%)

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

53.67

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:00 PM EDT

AVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.73	55.34	52.29	52.90	-	-10.16%	254,737
Apr 27, 2026	59.61	60.14	57.85	58.88	58.88	-2.05%	212,649
Apr 24, 2026	60.55	60.84	56.38	60.11	60.11	1.16%	438,050
Apr 23, 2026	60.19	62.06	58.86	59.42	59.42	-1.36%	293,700
Apr 22, 2026	56.06	60.33	55.41	60.24	60.24	10.27%	343,271
Apr 21, 2026	53.89	55.05	52.67	54.63	54.63	1.00%	298,638
Apr 20, 2026	55.65	55.84	52.95	54.09	54.09	-3.12%	257,485
Apr 17, 2026	54.60	55.95	54.18	55.83	55.83	3.97%	362,689
Apr 16, 2026	52.89	54.03	52.17	53.70	53.70	0.85%	272,361
Apr 15, 2026	51.58	53.39	50.50	53.25	53.25	8.23%	622,345
Apr 14, 2026	48.73	49.55	48.08	49.20	49.20	0.61%	492,999
Apr 13, 2026	46.52	49.24	46.45	48.90	48.90	4.22%	382,247
Apr 10, 2026	44.35	48.09	44.30	46.92	46.92	9.22%	1,150,967
Apr 9, 2026	42.26	43.77	42.14	42.96	42.96	2.80%	365,498
Apr 8, 2026	42.09	42.73	40.07	41.79	41.79	9.71%	597,045
Apr 7, 2026	36.53	38.12	35.53	38.09	38.09	12.23%	672,293
Apr 6, 2026	34.09	34.28	33.05	33.94	33.94	-	277,025
Apr 2, 2026	31.76	33.94	31.20	33.94	33.94	0.54%	212,532
Apr 1, 2026	33.86	34.22	33.16	33.76	33.76	2.67%	236,813
Mar 31, 2026	30.74	33.04	30.31	32.88	32.88	10.78%	277,525
Mar 30, 2026	31.24	32.01	28.95	29.68	29.68	-4.78%	272,145
Mar 27, 2026	32.54	32.63	30.84	31.17	31.17	-5.77%	342,864
Mar 26, 2026	34.05	34.64	33.05	33.08	33.08	-5.94%	342,157
Mar 25, 2026	36.14	36.35	34.72	35.17	35.17	0.29%	236,251
Mar 24, 2026	35.33	36.33	34.28	35.07	35.07	-3.09%	266,867
Mar 23, 2026	35.04	37.12	34.64	36.19	35.93	7.64%	398,111
Mar 20, 2026	35.58	35.95	33.44	33.62	33.38	-5.96%	312,883
Mar 19, 2026	34.08	36.39	33.21	35.75	35.50	2.66%	282,515
Mar 18, 2026	35.82	36.95	34.75	34.83	34.58	-3.42%	358,846
Mar 17, 2026	36.92	37.25	35.16	36.06	35.80	-2.09%	309,565
Mar 16, 2026	37.06	37.80	35.92	36.83	36.57	1.54%	342,420
Mar 13, 2026	39.96	40.04	36.10	36.27	36.01	-8.06%	460,276
Mar 12, 2026	39.83	40.42	38.67	39.45	39.17	-3.40%	287,921
Mar 11, 2026	41.07	41.91	40.15	40.84	40.55	-0.73%	234,103
Mar 10, 2026	42.53	43.67	40.71	41.14	40.85	-1.70%	651,866
Mar 9, 2026	37.58	42.50	36.89	41.85	41.55	9.15%	911,270
Mar 6, 2026	37.85	41.43	37.74	38.34	38.07	-1.59%	1,136,025
Mar 5, 2026	38.20	39.68	36.80	38.96	38.68	9.50%	2,085,168
Mar 4, 2026	35.19	36.64	34.42	35.58	35.33	2.39%	1,297,138
Mar 3, 2026	34.61	35.17	33.30	34.75	34.50	-2.96%	594,960
Mar 2, 2026	33.72	36.18	33.24	35.81	35.56	-0.80%	467,646
Feb 27, 2026	33.99	36.14	33.86	36.10	35.84	-1.23%	381,324
Feb 26, 2026	37.78	37.78	33.42	36.55	36.29	-6.57%	1,167,000
Feb 25, 2026	38.65	39.90	38.41	39.12	38.84	4.35%	451,059
Feb 24, 2026	36.90	38.16	34.94	37.49	37.22	-3.00%	456,248
Feb 23, 2026	39.11	40.58	37.54	38.65	38.38	-1.35%	384,140
Feb 20, 2026	39.00	41.00	38.57	39.18	38.90	-0.94%	328,207
Feb 19, 2026	39.37	40.60	38.60	39.55	39.27	0.13%	237,756
Feb 18, 2026	38.53	40.50	38.16	39.50	39.22	0.48%	320,007
Feb 17, 2026	36.25	39.99	35.59	39.31	39.03	4.69%	294,954
Feb 13, 2026	38.61	39.60	37.50	37.55	37.28	-3.84%	341,532
Feb 12, 2026	42.00	42.65	38.70	39.05	38.77	-6.78%	381,961
Feb 11, 2026	42.82	42.82	39.69	41.89	41.59	1.45%	354,606
Feb 10, 2026	43.12	43.12	41.20	41.29	41.00	-2.06%	435,677
Feb 9, 2026	39.13	44.17	39.13	42.16	41.86	6.55%	837,993
Feb 6, 2026	36.37	40.01	35.92	39.57	39.29	14.20%	857,756
Feb 5, 2026	35.44	38.18	33.83	34.65	34.40	1.76%	862,735
Feb 4, 2026	36.69	36.69	31.20	34.05	33.81	-7.91%	1,182,415
Feb 3, 2026	40.67	41.37	34.10	36.98	36.71	-6.51%	1,229,853
Feb 2, 2026	38.38	40.59	38.28	39.55	39.27	-0.18%	458,766
Jan 30, 2026	39.69	41.20	38.87	39.62	39.34	0.48%	587,267
Jan 29, 2026	40.00	40.70	36.97	39.43	39.15	-1.60%	605,071
Jan 28, 2026	41.45	41.67	38.54	40.07	39.79	0.15%	721,646
Jan 27, 2026	39.33	40.41	38.71	40.01	39.73	4.93%	733,180
Jan 26, 2026	37.05	39.01	36.50	38.13	37.86	2.86%	619,636
Jan 23, 2026	36.77	37.50	35.70	37.07	36.81	-3.41%	800,985
Jan 22, 2026	40.71	41.05	38.24	38.38	38.11	-2.19%	840,755
Jan 21, 2026	40.71	40.78	38.10	39.24	38.96	-2.27%	933,635
Jan 20, 2026	43.11	43.24	39.92	40.15	39.87	-10.72%	740,581
Jan 16, 2026	43.53	45.67	43.10	44.97	44.65	5.02%	618,156
Jan 15, 2026	44.41	44.53	42.57	42.82	42.52	1.54%	563,813
Jan 14, 2026	44.63	44.80	40.75	42.17	41.87	-8.11%	965,754
Jan 13, 2026	45.52	47.14	45.00	45.89	45.57	1.15%	410,419
Jan 12, 2026	42.58	45.75	42.58	45.37	45.05	4.32%	505,473
Jan 9, 2026	41.88	44.09	40.75	43.49	43.18	7.25%	604,331
Jan 8, 2026	43.17	43.17	40.04	40.55	40.26	-6.46%	638,339
Jan 7, 2026	42.66	44.85	41.44	43.35	43.04	0.05%	350,907
Jan 6, 2026	43.35	44.67	42.00	43.33	43.02	-0.05%	675,755
Jan 5, 2026	46.18	46.21	41.58	43.35	43.04	-2.28%	866,337
Jan 2, 2026	45.61	47.69	43.91	44.36	44.05	0.61%	604,644
Dec 31, 2025	45.00	45.04	43.87	44.09	43.78	-2.11%	282,369
Dec 30, 2025	44.90	45.75	44.90	45.04	44.72	0.29%	518,018
Dec 29, 2025	44.66	45.16	43.71	44.91	44.59	-1.62%	382,217
Dec 26, 2025	45.34	45.92	44.57	45.65	45.33	1.06%	503,213
Dec 24, 2025	45.41	45.90	44.44	45.17	44.85	0.47%	471,849
Dec 23, 2025	42.87	45.16	42.30	44.96	44.64	4.15%	662,197
Dec 22, 2025	44.30	44.38	42.20	43.17	42.71	1.08%	845,926
Dec 19, 2025	41.05	43.06	40.88	42.71	42.25	6.22%	979,347
Dec 18, 2025	41.75	41.75	38.82	40.21	39.78	1.98%	1,052,403
Dec 17, 2025	44.58	44.58	38.20	39.43	39.01	-8.73%	1,698,547
Dec 16, 2025	41.71	44.75	41.60	43.20	42.74	0.65%	1,101,789
Dec 15, 2025	48.78	48.83	42.30	42.92	42.46	-11.25%	1,881,291
Dec 12, 2025	54.47	54.64	46.82	48.36	47.84	-23.16%	3,240,537
Dec 11, 2025	62.33	63.44	58.94	62.94	62.27	-2.86%	888,156
Dec 10, 2025	60.63	65.40	59.84	64.79	64.10	-13.02%	585,450
Dec 9, 2025	71.60	74.68	70.50	74.49	61.64	2.43%	225,998
Dec 8, 2025	73.15	74.75	71.37	72.72	60.18	5.57%	398,823
Dec 5, 2025	67.45	69.80	67.12	68.88	57.00	4.90%	253,938
Dec 4, 2025	65.37	66.66	64.27	65.66	54.33	-0.02%	121,877
Dec 3, 2025	65.30	66.10	62.17	65.67	54.34	-0.47%	209,098