GraniteShares 2x Long AVGO Daily ETF (AVGU)
NASDAQ: AVGU · Real-Time Price · USD
30.24
-0.51 (-1.65%)
At close: Feb 23, 2026, 4:00 PM EST
30.54
+0.30 (0.98%)
After-hours: Feb 23, 2026, 6:12 PM EST
AVGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |