GraniteShares 2x Long AVGO Daily ETF (AVGU)
NASDAQ: AVGU · Real-Time Price · USD
35.38
+0.24 (0.68%)
At close: Dec 30, 2025, 4:00 PM EST
35.00
-0.38 (-1.07%)
Pre-market: Dec 31, 2025, 8:18 AM EST
AVGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 35.44 | 35.75 | 35.14 | 35.38 | 35.38 | 0.69% | 38,955 |
| Dec 29, 2025 | 34.93 | 35.41 | 34.20 | 35.14 | 35.14 | -1.53% | 113,430 |
| Dec 26, 2025 | 35.51 | 36.00 | 34.91 | 35.68 | 35.68 | 1.02% | 83,923 |
| Dec 24, 2025 | 35.34 | 35.92 | 34.83 | 35.33 | 35.33 | -0.01% | 44,045 |
| Dec 23, 2025 | 33.75 | 35.39 | 33.05 | 35.33 | 35.33 | 5.40% | 100,962 |
| Dec 22, 2025 | 34.75 | 34.75 | 32.97 | 33.52 | 33.52 | 0.55% | 163,468 |
| Dec 19, 2025 | 31.85 | 33.35 | 31.85 | 33.34 | 33.34 | 6.41% | 165,465 |
| Dec 18, 2025 | 32.57 | 32.57 | 30.25 | 31.33 | 31.33 | 2.61% | 165,587 |
| Dec 17, 2025 | 34.85 | 34.85 | 29.75 | 30.53 | 30.53 | -9.47% | 219,204 |
| Dec 16, 2025 | 32.95 | 34.92 | 32.74 | 33.73 | 33.73 | 1.11% | 109,727 |
| Dec 15, 2025 | 38.20 | 38.20 | 32.95 | 33.36 | 33.36 | -11.05% | 270,946 |
| Dec 12, 2025 | 42.06 | 42.06 | 36.50 | 37.50 | 37.50 | -23.38% | 519,096 |
| Dec 11, 2025 | 49.01 | 49.56 | 45.83 | 48.94 | 48.94 | -2.84% | 230,913 |
| Dec 10, 2025 | 48.00 | 50.71 | 47.20 | 50.37 | 50.37 | 3.03% | 77,646 |
| Dec 9, 2025 | 46.84 | 48.89 | 46.67 | 48.89 | 48.89 | 2.30% | 62,626 |
| Dec 8, 2025 | 49.00 | 49.17 | 46.68 | 47.79 | 47.79 | 6.16% | 102,487 |
| Dec 5, 2025 | 43.90 | 45.88 | 43.90 | 45.02 | 45.02 | 4.26% | 42,789 |
| Dec 4, 2025 | 44.15 | 44.15 | 42.19 | 43.18 | 43.18 | 0.63% | 35,469 |
| Dec 3, 2025 | 42.57 | 43.19 | 40.98 | 42.91 | 42.91 | -1.22% | 58,849 |
| Dec 2, 2025 | 44.50 | 45.75 | 42.92 | 43.44 | 43.44 | -2.33% | 67,360 |
| Dec 1, 2025 | 46.07 | 46.08 | 44.07 | 44.47 | 44.47 | -7.02% | 70,231 |
| Nov 28, 2025 | 47.69 | 48.18 | 47.31 | 47.83 | 47.83 | 0.63% | 43,296 |
| Nov 26, 2025 | 43.80 | 47.81 | 43.80 | 47.53 | 47.53 | 7.45% | 58,031 |
| Nov 25, 2025 | 44.07 | 45.00 | 41.24 | 44.24 | 44.24 | 3.61% | 187,953 |
| Nov 24, 2025 | 36.68 | 43.18 | 36.68 | 42.70 | 42.70 | 21.88% | 102,402 |
| Nov 21, 2025 | 36.00 | 36.46 | 33.13 | 35.03 | 35.03 | -3.17% | 84,532 |
| Nov 20, 2025 | 40.74 | 42.45 | 35.95 | 36.18 | 36.18 | -4.68% | 140,899 |
| Nov 19, 2025 | 34.97 | 38.82 | 34.62 | 37.95 | 37.95 | 8.04% | 76,062 |
| Nov 18, 2025 | 36.01 | 36.31 | 34.14 | 35.13 | 35.13 | -0.60% | 58,518 |
| Nov 17, 2025 | 34.88 | 37.40 | 34.88 | 35.34 | 35.34 | -0.51% | 48,520 |
| Nov 14, 2025 | 33.11 | 35.92 | 32.99 | 35.52 | 35.52 | 1.31% | 68,135 |
| Nov 13, 2025 | 37.37 | 37.52 | 33.79 | 35.06 | 35.06 | -8.65% | 87,513 |
| Nov 12, 2025 | 38.56 | 38.75 | 37.67 | 38.38 | 38.38 | 1.94% | 87,261 |
| Nov 11, 2025 | 39.24 | 39.70 | 37.20 | 37.65 | 37.65 | -3.44% | 47,666 |
| Nov 10, 2025 | 39.03 | 39.34 | 38.30 | 38.99 | 38.99 | 5.30% | 46,600 |
| Nov 7, 2025 | 37.81 | 37.86 | 34.58 | 37.03 | 37.03 | -3.68% | 98,362 |
| Nov 6, 2025 | 39.81 | 39.81 | 37.82 | 38.44 | 38.44 | -1.85% | 45,228 |
| Nov 5, 2025 | 37.33 | 40.39 | 37.33 | 39.16 | 39.16 | 3.99% | 39,371 |
| Nov 4, 2025 | 38.97 | 41.45 | 37.61 | 37.66 | 37.66 | -5.87% | 48,790 |
| Nov 3, 2025 | 42.39 | 42.78 | 39.97 | 40.01 | 40.01 | -4.12% | 40,541 |
| Oct 31, 2025 | 43.02 | 43.32 | 40.60 | 41.73 | 41.73 | -3.59% | 46,901 |
| Oct 30, 2025 | 45.14 | 45.50 | 41.82 | 43.28 | 43.28 | -4.82% | 59,306 |
| Oct 29, 2025 | 42.76 | 45.48 | 42.76 | 45.47 | 45.47 | 6.93% | 67,684 |
| Oct 28, 2025 | 40.47 | 42.76 | 40.29 | 42.53 | 42.53 | 5.84% | 108,619 |
| Oct 27, 2025 | 40.11 | 40.27 | 38.73 | 40.18 | 40.18 | 4.48% | 85,943 |
| Oct 24, 2025 | 37.50 | 39.18 | 37.50 | 38.46 | 38.46 | 5.67% | 52,894 |
| Oct 23, 2025 | 35.84 | 36.79 | 35.84 | 36.39 | 36.39 | 2.41% | 27,000 |
| Oct 22, 2025 | 36.85 | 36.85 | 34.65 | 35.54 | 35.54 | -2.32% | 62,289 |
| Oct 21, 2025 | 37.53 | 37.53 | 35.63 | 36.38 | 36.38 | -3.00% | 44,828 |
| Oct 20, 2025 | 38.63 | 38.90 | 37.22 | 37.51 | 37.51 | -0.11% | 31,238 |