GraniteShares 2x Long AVGO Daily ETF (AVGU)
NASDAQ: AVGU · Real-Time Price · USD
26.27
-1.81 (-6.44%)
At close: Mar 20, 2026, 4:00 PM EDT
26.71
+0.44 (1.67%)
After-hours: Mar 20, 2026, 7:46 PM EDT
AVGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |