GraniteShares 2x Long AVGO Daily ETF (AVGU)
NASDAQ: AVGU · Real-Time Price · USD
37.74
+0.16 (0.43%)
Sep 18, 2025, 10:09 AM EDT - Market open
AVGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 40.28 | 40.28 | 36.92 | 37.58 | 37.58 | -7.86% | 47,780 |
| Sep 16, 2025 | 41.86 | 41.86 | 40.15 | 40.78 | 40.78 | -2.15% | 23,531 |
| Sep 15, 2025 | 40.55 | 41.94 | 40.20 | 41.68 | 41.68 | 2.15% | 15,620 |
| Sep 12, 2025 | 40.55 | 41.36 | 40.40 | 40.80 | 40.80 | 0.22% | 12,272 |
| Sep 11, 2025 | 43.64 | 43.95 | 40.56 | 40.72 | 40.72 | -5.73% | 30,405 |
| Sep 10, 2025 | 39.25 | 43.67 | 39.25 | 43.19 | 43.19 | 19.82% | 80,600 |
| Sep 9, 2025 | 39.29 | 39.29 | 36.00 | 36.05 | 36.05 | -4.92% | 27,880 |
| Sep 8, 2025 | 38.06 | 39.67 | 37.54 | 37.91 | 37.91 | 6.55% | 66,916 |
| Sep 5, 2025 | 40.19 | 40.19 | 34.00 | 35.58 | 35.58 | 18.08% | 149,522 |
| Sep 4, 2025 | 29.85 | 30.49 | 29.45 | 30.13 | 30.13 | 2.47% | 131,500 |
| Sep 3, 2025 | 29.87 | 29.87 | 28.50 | 29.41 | 29.41 | 2.67% | 22,692 |
| Sep 2, 2025 | 27.00 | 28.64 | 26.67 | 28.64 | 28.64 | 0.72% | 26,314 |
| Aug 29, 2025 | 30.00 | 30.00 | 27.80 | 28.44 | 28.44 | -7.45% | 24,887 |
| Aug 28, 2025 | 29.38 | 31.18 | 29.38 | 30.73 | 30.73 | 5.75% | 24,339 |
| Aug 27, 2025 | 28.15 | 29.22 | 28.09 | 29.06 | 29.06 | 1.56% | 12,603 |
| Aug 26, 2025 | 28.33 | 28.85 | 28.33 | 28.61 | 28.61 | 1.94% | 17,887 |
| Aug 25, 2025 | 27.94 | 28.67 | 27.89 | 28.07 | 28.07 | 0.50% | 13,776 |
| Aug 22, 2025 | 27.05 | 29.01 | 27.05 | 27.93 | 27.93 | 3.24% | 25,484 |
| Aug 21, 2025 | 27.22 | 27.28 | 26.65 | 27.05 | 27.05 | -1.56% | 5,167 |
| Aug 20, 2025 | 27.98 | 27.98 | 25.88 | 27.48 | 27.48 | -2.08% | 19,674 |
| Aug 19, 2025 | 30.21 | 30.21 | 27.71 | 28.06 | 28.06 | -7.61% | 19,371 |
| Aug 18, 2025 | 29.65 | 30.38 | 29.00 | 30.38 | 30.38 | -0.22% | 8,243 |
| Aug 15, 2025 | 31.10 | 31.10 | 29.41 | 30.44 | 30.44 | -3.25% | 11,286 |
| Aug 14, 2025 | 31.16 | 31.90 | 31.07 | 31.46 | 31.46 | 1.19% | 7,156 |
| Aug 13, 2025 | 33.09 | 33.09 | 30.26 | 31.09 | 31.09 | -2.45% | 12,892 |
| Aug 12, 2025 | 31.13 | 31.88 | 30.41 | 31.88 | 31.88 | 6.42% | 1,627 |
| Aug 11, 2025 | 30.45 | 30.75 | 29.95 | 29.95 | 29.95 | -0.85% | 1,648 |
| Aug 8, 2025 | 30.06 | 30.79 | 29.96 | 30.21 | 30.21 | 0.63% | 5,320 |
| Aug 7, 2025 | 30.44 | 31.07 | 29.58 | 30.02 | 30.02 | 1.22% | 7,608 |
| Aug 6, 2025 | 28.26 | 29.71 | 28.00 | 29.66 | 29.66 | 5.89% | 9,903 |
| Aug 5, 2025 | 29.22 | 29.52 | 27.78 | 28.01 | 28.01 | -3.00% | 15,274 |
| Aug 4, 2025 | 28.52 | 29.01 | 28.52 | 28.88 | 28.88 | 6.01% | 7,992 |
| Aug 1, 2025 | 26.88 | 27.25 | 26.45 | 27.24 | 27.24 | -3.53% | 7,167 |
| Jul 31, 2025 | 30.00 | 30.47 | 28.08 | 28.24 | 28.24 | -5.73% | 16,074 |
| Jul 30, 2025 | 29.24 | 30.02 | 29.07 | 29.95 | 29.95 | 3.76% | 15,206 |
| Jul 29, 2025 | 29.47 | 29.58 | 28.61 | 28.87 | 28.87 | 1.84% | 6,983 |
| Jul 28, 2025 | 27.79 | 28.38 | 27.76 | 28.35 | 28.35 | 2.89% | 5,181 |
| Jul 25, 2025 | 27.15 | 27.99 | 27.13 | 27.55 | 27.55 | 1.00% | 17,331 |
| Jul 24, 2025 | 27.49 | 27.63 | 26.45 | 27.28 | 27.28 | 2.70% | 11,041 |
| Jul 23, 2025 | 25.66 | 26.56 | 24.38 | 26.56 | 26.56 | 3.88% | 27,127 |
| Jul 22, 2025 | 27.00 | 27.00 | 25.39 | 25.57 | 25.57 | -6.34% | 30,760 |
| Jul 21, 2025 | 27.02 | 27.64 | 27.02 | 27.30 | 27.30 | 3.59% | 15,048 |
| Jul 18, 2025 | 27.41 | 27.41 | 26.16 | 26.35 | 26.35 | -2.49% | 22,208 |
| Jul 17, 2025 | 26.61 | 27.32 | 26.61 | 27.02 | 27.02 | 4.12% | 4,210 |
| Jul 16, 2025 | 25.12 | 26.00 | 25.12 | 25.95 | 25.95 | -0.30% | 4,652 |