GraniteShares 2x Long AVGO Daily ETF (AVGU)
NASDAQ: AVGU · Real-Time Price · USD
34.00
+0.89 (2.70%)
At close: Apr 9, 2026, 4:00 PM EDT
34.29
+0.30 (0.87%)
Pre-market: Apr 10, 2026, 7:45 AM EDT
AVGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 33.49 | 34.71 | 33.42 | 34.00 | 34.00 | 2.69% | 97,116 |
| Apr 8, 2026 | 33.48 | 33.48 | 31.97 | 33.10 | 33.10 | 10.03% | 100,058 |
| Apr 7, 2026 | 29.00 | 30.26 | 28.17 | 30.09 | 30.09 | 12.26% | 105,404 |
| Apr 6, 2026 | 26.86 | 27.12 | 26.12 | 26.80 | 26.80 | -0.11% | 49,213 |
| Apr 2, 2026 | 24.92 | 26.94 | 24.77 | 26.83 | 26.83 | 0.36% | 30,820 |
| Apr 1, 2026 | 27.03 | 27.03 | 26.27 | 26.74 | 26.73 | 2.69% | 23,272 |
| Mar 31, 2026 | 24.16 | 26.20 | 24.12 | 26.04 | 26.04 | 10.69% | 36,876 |
| Mar 30, 2026 | 24.52 | 24.56 | 22.99 | 23.52 | 23.52 | -5.07% | 49,531 |
| Mar 27, 2026 | 25.71 | 25.77 | 24.42 | 24.78 | 24.78 | -5.55% | 62,679 |
| Mar 26, 2026 | 27.37 | 27.37 | 26.20 | 26.24 | 26.24 | -5.82% | 59,244 |
| Mar 25, 2026 | 28.50 | 28.75 | 27.50 | 27.86 | 27.86 | 0.38% | 73,058 |
| Mar 24, 2026 | 28.27 | 28.27 | 27.17 | 27.75 | 27.75 | -2.74% | 49,948 |
| Mar 23, 2026 | 27.86 | 29.14 | 27.86 | 28.53 | 28.53 | 8.59% | 78,987 |
| Mar 20, 2026 | 28.20 | 28.26 | 26.27 | 26.27 | 26.27 | -6.43% | 42,073 |
| Mar 19, 2026 | 26.98 | 28.51 | 26.12 | 28.08 | 28.08 | 2.42% | 61,990 |
| Mar 18, 2026 | 28.37 | 29.00 | 27.32 | 27.41 | 27.41 | -3.22% | 51,244 |
| Mar 17, 2026 | 29.13 | 29.19 | 27.64 | 28.33 | 28.33 | -2.33% | 76,501 |
| Mar 16, 2026 | 28.84 | 29.70 | 28.30 | 29.00 | 29.00 | 1.65% | 41,571 |
| Mar 13, 2026 | 30.22 | 31.42 | 28.42 | 28.53 | 28.53 | -8.07% | 58,425 |
| Mar 12, 2026 | 31.60 | 31.60 | 30.39 | 31.04 | 31.04 | -3.17% | 34,369 |
| Mar 11, 2026 | 32.30 | 32.88 | 31.50 | 32.05 | 32.05 | -0.80% | 40,480 |
| Mar 10, 2026 | 33.54 | 34.30 | 32.08 | 32.31 | 32.31 | -1.73% | 98,921 |
| Mar 9, 2026 | 29.37 | 33.34 | 29.00 | 32.88 | 32.88 | 8.95% | 139,411 |
| Mar 6, 2026 | 29.58 | 32.44 | 29.58 | 30.18 | 30.18 | -1.53% | 229,891 |
| Mar 5, 2026 | 30.30 | 31.14 | 28.91 | 30.65 | 30.65 | 9.66% | 299,837 |
| Mar 4, 2026 | 27.51 | 28.77 | 27.34 | 27.95 | 27.95 | 2.51% | 290,241 |
| Mar 3, 2026 | 26.50 | 27.60 | 26.20 | 27.27 | 27.27 | -3.75% | 82,942 |
| Mar 2, 2026 | 26.37 | 28.35 | 26.35 | 28.33 | 28.33 | 0.05% | 95,177 |
| Feb 27, 2026 | 27.00 | 28.37 | 26.63 | 28.32 | 28.32 | -1.50% | 40,675 |
| Feb 26, 2026 | 29.72 | 29.72 | 26.15 | 28.75 | 28.74 | -6.21% | 182,973 |
| Feb 25, 2026 | 30.61 | 31.40 | 30.27 | 30.65 | 30.65 | 4.16% | 61,083 |
| Feb 24, 2026 | 29.00 | 30.00 | 27.45 | 29.43 | 29.43 | -2.70% | 84,678 |
| Feb 23, 2026 | 30.55 | 31.67 | 29.58 | 30.24 | 30.24 | -1.64% | 28,388 |
| Feb 20, 2026 | 30.62 | 32.07 | 30.62 | 30.75 | 30.75 | -1.13% | 22,693 |
| Feb 19, 2026 | 30.75 | 31.80 | 30.59 | 31.10 | 31.10 | 0.11% | 23,717 |
| Feb 18, 2026 | 30.14 | 31.76 | 30.14 | 31.06 | 31.06 | 0.89% | 37,790 |
| Feb 17, 2026 | 28.30 | 31.29 | 28.00 | 30.79 | 30.79 | 4.69% | 40,769 |
| Feb 13, 2026 | 30.55 | 30.89 | 29.41 | 29.41 | 29.41 | -4.30% | 54,282 |
| Feb 12, 2026 | 33.29 | 33.42 | 30.41 | 30.73 | 30.73 | -6.55% | 106,179 |
| Feb 11, 2026 | 33.69 | 33.69 | 31.20 | 32.89 | 32.89 | 1.31% | 81,908 |
| Feb 10, 2026 | 33.78 | 33.80 | 32.28 | 32.46 | 32.46 | -2.31% | 99,780 |
| Feb 9, 2026 | 30.81 | 34.60 | 30.81 | 33.23 | 33.23 | 6.74% | 144,308 |
| Feb 6, 2026 | 28.84 | 31.42 | 28.20 | 31.13 | 31.13 | 14.07% | 167,941 |
| Feb 5, 2026 | 27.81 | 29.98 | 26.59 | 27.29 | 27.29 | 2.02% | 257,170 |
| Feb 4, 2026 | 28.61 | 28.70 | 24.53 | 26.75 | 26.75 | -8.11% | 290,417 |
| Feb 3, 2026 | 31.90 | 32.43 | 26.86 | 29.11 | 29.11 | -6.17% | 314,883 |
| Feb 2, 2026 | 30.29 | 31.88 | 30.29 | 31.03 | 31.03 | -0.08% | 63,661 |
| Jan 30, 2026 | 31.31 | 32.32 | 30.52 | 31.05 | 31.05 | 0.10% | 119,705 |
| Jan 29, 2026 | 31.41 | 31.82 | 29.05 | 31.02 | 31.02 | -1.55% | 107,144 |
| Jan 28, 2026 | 32.47 | 32.47 | 30.30 | 31.51 | 31.51 | 0.48% | 102,541 |