GraniteShares 2x Long AVGO Daily ETF (AVGU)

AVGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	30.29	31.88	30.29	31.03	31.03	-0.08%	58,270
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
Jan 27, 2026	30.73	31.70	30.39	31.36	31.36	5.16%	70,108
Jan 26, 2026	28.98	30.62	28.55	29.82	29.82	2.19%	76,376
Jan 23, 2026	28.93	29.42	27.92	29.18	29.18	-3.35%	120,918
Jan 22, 2026	31.98	32.08	30.00	30.19	30.19	-1.43%	64,206
Jan 21, 2026	31.89	31.89	29.87	30.63	30.63	-2.74%	117,153
Jan 20, 2026	33.73	33.90	31.30	31.49	31.49	-10.91%	127,572
Jan 16, 2026	34.09	35.67	33.86	35.35	35.34	4.73%	134,478
Jan 15, 2026	34.68	34.81	33.45	33.75	33.75	2.40%	65,487
Jan 14, 2026	35.05	35.06	31.96	32.96	32.96	-8.24%	147,530
Jan 13, 2026	35.94	36.95	35.58	35.92	35.92	1.27%	61,508
Jan 12, 2026	33.51	35.84	33.51	35.47	35.47	3.83%	80,443
Jan 9, 2026	32.64	34.50	31.92	34.16	34.16	7.19%	97,579
Jan 8, 2026	34.03	34.03	31.37	31.87	31.87	-6.35%	120,300
Jan 7, 2026	33.00	35.13	32.39	34.03	34.03	0.09%	83,186
Jan 6, 2026	33.23	35.00	32.97	34.00	34.00	0.18%	73,700
Jan 5, 2026	35.97	35.97	32.60	33.94	33.94	-1.88%	174,200
Jan 2, 2026	35.65	37.29	34.40	34.59	34.59	0.38%	84,196
Dec 31, 2025	35.14	35.22	34.40	34.46	34.46	-2.60%	73,577
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.