Leverage Shares 2X Long AVGO Daily ETF (AVGG)
NASDAQ: AVGG · Real-Time Price · USD
23.30
+1.25 (5.67%)
Aug 4, 2025, 4:00 PM - Market closed
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 22.71 | 23.47 | 22.52 | 23.30 | 23.30 | 5.67% | 14,603 |
| Aug 1, 2025 | 21.65 | 22.64 | 21.00 | 22.05 | 22.05 | -3.59% | 35,638 |
| Jul 31, 2025 | 24.59 | 24.59 | 22.41 | 22.87 | 22.87 | -6.00% | 65,785 |
| Jul 30, 2025 | 23.60 | 24.39 | 23.42 | 24.33 | 24.33 | 3.68% | 44,479 |
| Jul 29, 2025 | 23.59 | 24.12 | 23.14 | 23.47 | 23.47 | 1.92% | 29,901 |
| Jul 28, 2025 | 22.69 | 23.15 | 22.50 | 23.03 | 23.03 | 2.89% | 20,505 |
| Jul 25, 2025 | 22.05 | 22.73 | 22.05 | 22.38 | 22.38 | 0.69% | 14,341 |
| Jul 24, 2025 | 22.20 | 22.34 | 21.50 | 22.23 | 22.23 | 3.70% | 23,433 |
| Jul 23, 2025 | 20.48 | 21.43 | 19.94 | 21.43 | 21.43 | 3.64% | 22,999 |
| Jul 22, 2025 | 22.11 | 22.11 | 20.40 | 20.68 | 20.68 | -6.88% | 19,964 |
| Jul 21, 2025 | 21.52 | 22.53 | 21.52 | 22.21 | 22.21 | 3.30% | 31,095 |
| Jul 18, 2025 | 22.10 | 22.10 | 21.21 | 21.50 | 21.50 | -2.11% | 13,640 |
| Jul 17, 2025 | 21.22 | 22.25 | 21.19 | 21.96 | 21.96 | 3.85% | 25,663 |
| Jul 16, 2025 | 21.02 | 21.15 | 20.58 | 21.15 | 21.15 | -0.43% | 37,829 |
| Jul 15, 2025 | 20.90 | 21.45 | 20.74 | 21.24 | 21.24 | 4.21% | 30,503 |
| Jul 14, 2025 | 20.01 | 20.51 | 19.56 | 20.38 | 20.38 | 0.11% | 27,345 |
| Jul 11, 2025 | 20.05 | 20.45 | 19.87 | 20.36 | 20.36 | -0.34% | 24,996 |
| Jul 10, 2025 | 21.12 | 21.12 | 20.00 | 20.43 | 20.43 | -2.11% | 28,281 |
| Jul 9, 2025 | 20.08 | 20.95 | 20.08 | 20.87 | 20.87 | 4.56% | 40,193 |
| Jul 8, 2025 | 20.20 | 20.35 | 19.83 | 19.96 | 19.96 | -1.67% | 16,118 |
| Jul 7, 2025 | 20.42 | 20.70 | 20.04 | 20.30 | 20.30 | -0.59% | 11,989 |
| Jul 3, 2025 | 19.90 | 20.42 | 19.87 | 20.42 | 20.42 | 3.60% | 40,153 |
| Jul 2, 2025 | 18.74 | 19.88 | 18.71 | 19.71 | 19.71 | 3.79% | 16,082 |
| Jul 1, 2025 | 19.95 | 20.07 | 18.63 | 18.99 | 18.99 | -8.08% | 21,552 |
| Jun 30, 2025 | 20.11 | 20.82 | 20.07 | 20.66 | 20.66 | 4.40% | 21,672 |
| Jun 27, 2025 | 19.81 | 19.96 | 19.29 | 19.79 | 19.79 | 0.30% | 35,810 |
| Jun 26, 2025 | 18.98 | 19.87 | 18.98 | 19.73 | 19.73 | 3.68% | 20,929 |
| Jun 25, 2025 | 19.18 | 19.69 | 18.90 | 19.03 | 19.03 | 0.74% | 24,219 |
| Jun 24, 2025 | 18.26 | 19.15 | 18.26 | 18.89 | 18.89 | 8.31% | 36,066 |
| Jun 23, 2025 | 16.83 | 17.50 | 16.73 | 17.44 | 17.44 | 3.87% | 22,162 |
| Jun 20, 2025 | 16.91 | 16.96 | 16.19 | 16.79 | 16.79 | -1.41% | 17,216 |
| Jun 18, 2025 | 17.25 | 17.68 | 16.91 | 17.03 | 17.03 | 1.19% | 20,120 |
| Jun 17, 2025 | 17.07 | 17.44 | 16.78 | 16.83 | 16.83 | -3.50% | 24,436 |
| Jun 16, 2025 | 17.36 | 17.65 | 17.00 | 17.44 | 17.44 | 4.12% | 123,770 |
| Jun 13, 2025 | 16.98 | 17.47 | 16.75 | 16.75 | 16.75 | -6.16% | 24,750 |
| Jun 12, 2025 | 17.02 | 18.00 | 17.02 | 17.85 | 17.85 | 2.70% | 21,907 |
| Jun 11, 2025 | 16.56 | 17.65 | 16.18 | 17.38 | 17.38 | 6.95% | 45,092 |
| Jun 10, 2025 | 16.30 | 16.54 | 15.90 | 16.25 | 16.25 | -0.12% | 36,032 |
| Jun 9, 2025 | 16.19 | 16.79 | 15.91 | 16.27 | 16.27 | -2.57% | 52,131 |
| Jun 6, 2025 | 17.14 | 17.71 | 16.55 | 16.70 | 16.70 | -9.68% | 93,938 |
| Jun 5, 2025 | 18.84 | 19.24 | 18.40 | 18.49 | 18.49 | -1.00% | 253,473 |
| Jun 4, 2025 | 18.25 | 19.24 | 18.25 | 18.68 | 18.68 | 3.19% | 29,809 |
| Jun 3, 2025 | 17.21 | 18.21 | 17.18 | 18.10 | 18.10 | 6.70% | 58,056 |
| Jun 2, 2025 | 16.43 | 17.17 | 16.41 | 16.96 | 16.96 | 4.72% | 43,430 |
| May 30, 2025 | 16.04 | 16.22 | 15.30 | 16.20 | 16.20 | 0.58% | 14,349 |
| May 29, 2025 | 16.64 | 16.64 | 15.58 | 16.11 | 16.11 | 2.07% | 22,588 |
| May 28, 2025 | 15.50 | 15.90 | 15.50 | 15.78 | 15.78 | 3.33% | 24,744 |
| May 27, 2025 | 15.00 | 15.35 | 15.00 | 15.27 | 15.27 | 5.70% | 11,548 |
| May 23, 2025 | 14.20 | 14.61 | 14.20 | 14.45 | 14.45 | -1.77% | 1,862 |
| May 22, 2025 | 14.92 | 14.92 | 14.69 | 14.71 | 14.71 | 0.51% | 2,701 |