GraniteShares 2x Long AVGO Daily ETF (AVGU)
NASDAQ: AVGU · Real-Time Price · USD
34.38
-4.26 (-11.02%)
At close: Jun 10, 2026, 4:00 PM EDT
33.80
-0.58 (-1.69%)
After-hours: Jun 10, 2026, 7:57 PM EDT
AVGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 36.23 | 36.94 | 34.38 | 34.38 | 34.38 | -11.02% | 158,557 |
| Jun 9, 2026 | 40.49 | 41.58 | 34.19 | 38.64 | 38.64 | -1.94% | 269,270 |
| Jun 8, 2026 | 40.40 | 40.44 | 38.39 | 39.41 | 39.41 | 5.64% | 228,824 |
| Jun 5, 2026 | 41.72 | 42.28 | 37.25 | 37.30 | 37.30 | -15.53% | 485,397 |
| Jun 4, 2026 | 42.10 | 46.24 | 40.44 | 44.16 | 44.16 | -25.83% | 1,001,216 |
| Jun 3, 2026 | 63.46 | 63.46 | 57.92 | 59.54 | 59.54 | -0.86% | 464,038 |
| Jun 2, 2026 | 61.98 | 62.00 | 57.50 | 60.06 | 60.06 | 9.55% | 424,384 |
| Jun 1, 2026 | 52.80 | 56.15 | 50.70 | 54.82 | 54.82 | 5.65% | 212,187 |
| May 29, 2026 | 48.91 | 52.24 | 48.50 | 51.89 | 51.89 | 9.72% | 132,201 |
| May 28, 2026 | 45.00 | 48.08 | 44.75 | 47.29 | 47.29 | 2.33% | 56,883 |
| May 27, 2026 | 47.22 | 47.95 | 45.30 | 46.21 | 46.21 | -0.42% | 51,059 |
| May 26, 2026 | 46.10 | 49.30 | 45.61 | 46.41 | 46.41 | 3.71% | 52,472 |
| May 22, 2026 | 45.14 | 45.86 | 44.00 | 44.75 | 44.75 | -0.22% | 41,126 |
| May 21, 2026 | 44.97 | 46.55 | 44.22 | 44.85 | 44.85 | -1.64% | 41,383 |
| May 20, 2026 | 45.46 | 46.71 | 44.50 | 45.59 | 45.59 | 3.51% | 37,693 |
| May 19, 2026 | 43.59 | 45.48 | 43.19 | 44.05 | 44.05 | -4.69% | 51,939 |
| May 18, 2026 | 46.58 | 46.58 | 45.03 | 46.22 | 46.22 | -2.53% | 44,736 |
| May 15, 2026 | 47.55 | 48.27 | 46.63 | 47.42 | 47.42 | -6.47% | 42,364 |
| May 14, 2026 | 48.38 | 51.34 | 48.11 | 50.70 | 50.70 | 10.94% | 91,189 |
| May 13, 2026 | 44.45 | 45.95 | 43.14 | 45.70 | 45.70 | -1.30% | 35,351 |
| May 12, 2026 | 46.82 | 48.20 | 44.00 | 46.30 | 46.30 | -4.12% | 38,036 |
| May 11, 2026 | 48.35 | 49.48 | 47.85 | 48.29 | 48.29 | -0.92% | 52,476 |
| May 8, 2026 | 46.65 | 49.60 | 45.65 | 48.74 | 48.74 | 8.34% | 50,000 |
| May 7, 2026 | 47.03 | 48.00 | 43.75 | 44.99 | 44.99 | -5.94% | 47,327 |
| May 6, 2026 | 50.31 | 50.54 | 46.43 | 47.83 | 47.83 | -0.91% | 66,065 |
| May 5, 2026 | 46.88 | 49.63 | 46.84 | 48.27 | 48.27 | 5.19% | 59,336 |
| May 4, 2026 | 46.68 | 47.00 | 44.52 | 45.89 | 45.89 | -2.30% | 20,169 |
| May 1, 2026 | 45.44 | 47.40 | 45.40 | 46.97 | 46.97 | 1.69% | 25,816 |
| Apr 30, 2026 | 46.42 | 46.42 | 43.47 | 46.19 | 46.19 | 6.21% | 26,123 |
| Apr 29, 2026 | 43.07 | 43.63 | 41.71 | 43.49 | 43.49 | 2.68% | 37,080 |
| Apr 28, 2026 | 42.48 | 43.71 | 41.30 | 42.35 | 42.35 | -8.96% | 52,521 |
| Apr 27, 2026 | 47.13 | 47.46 | 45.70 | 46.52 | 46.52 | -2.27% | 35,278 |
| Apr 24, 2026 | 48.20 | 48.20 | 44.62 | 47.60 | 47.60 | 1.28% | 63,536 |
| Apr 23, 2026 | 47.23 | 49.07 | 46.65 | 47.00 | 47.00 | -1.52% | 40,837 |
| Apr 22, 2026 | 44.45 | 47.73 | 44.00 | 47.73 | 47.73 | 10.59% | 55,399 |
| Apr 21, 2026 | 42.45 | 43.57 | 41.68 | 43.15 | 43.15 | 1.13% | 38,627 |
| Apr 20, 2026 | 44.00 | 44.00 | 41.94 | 42.67 | 42.67 | -3.45% | 47,207 |
| Apr 17, 2026 | 43.11 | 44.48 | 42.95 | 44.20 | 44.20 | 4.15% | 62,985 |
| Apr 16, 2026 | 41.86 | 42.74 | 41.34 | 42.44 | 42.44 | 0.89% | 51,557 |
| Apr 15, 2026 | 41.22 | 42.42 | 40.09 | 42.06 | 42.06 | 8.40% | 131,103 |
| Apr 14, 2026 | 38.29 | 39.33 | 38.10 | 38.80 | 38.80 | 0.23% | 122,598 |
| Apr 13, 2026 | 36.88 | 38.92 | 36.86 | 38.71 | 38.71 | 3.85% | 54,882 |
| Apr 10, 2026 | 35.00 | 38.07 | 35.00 | 37.28 | 37.28 | 9.66% | 122,988 |
| Apr 9, 2026 | 33.49 | 34.71 | 33.42 | 34.00 | 34.00 | 2.69% | 97,927 |
| Apr 8, 2026 | 33.48 | 33.48 | 31.97 | 33.10 | 33.10 | 10.02% | 100,058 |
| Apr 7, 2026 | 29.00 | 30.26 | 28.17 | 30.09 | 30.09 | 12.27% | 105,404 |
| Apr 6, 2026 | 26.86 | 27.12 | 26.12 | 26.80 | 26.80 | -0.11% | 49,213 |
| Apr 2, 2026 | 24.92 | 26.94 | 24.77 | 26.83 | 26.83 | 0.36% | 30,820 |
| Apr 1, 2026 | 27.03 | 27.03 | 26.27 | 26.74 | 26.73 | 2.69% | 23,272 |
| Mar 31, 2026 | 24.16 | 26.20 | 24.12 | 26.04 | 26.04 | 10.69% | 36,876 |