GraniteShares 2x Long AVGO Daily ETF (AVGU)
NASDAQ: AVGU · Real-Time Price · USD
29.42
+0.20 (0.67%)
At close: Oct 9, 2026, 4:00 PM EDT
29.57
+0.15 (0.52%)
After-hours: Oct 9, 2026, 7:59 PM EDT
AVGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 30.19 | 30.23 | 29.40 | 29.42 | 29.42 | 0.69% | 117,847 |
| Oct 8, 2026 | 31.00 | 31.48 | 28.77 | 29.22 | 29.22 | -8.59% | 282,590 |
| Oct 7, 2026 | 31.28 | 32.14 | 30.94 | 31.96 | 31.96 | -0.19% | 177,161 |
| Oct 6, 2026 | 30.50 | 32.75 | 30.02 | 32.02 | 32.02 | 7.59% | 395,794 |
| Oct 5, 2026 | 29.12 | 29.99 | 28.81 | 29.76 | 29.76 | 3.87% | 159,401 |
| Oct 2, 2026 | 27.77 | 28.94 | 27.42 | 28.65 | 28.65 | 6.43% | 326,036 |
| Oct 1, 2026 | 28.27 | 28.34 | 26.80 | 26.92 | 26.92 | -4.23% | 207,814 |
| Sep 30, 2026 | 29.08 | 29.08 | 28.00 | 28.11 | 28.11 | -1.96% | 138,273 |
| Sep 29, 2026 | 28.91 | 29.77 | 28.55 | 28.67 | 28.67 | 2.95% | 166,645 |
| Sep 28, 2026 | 28.44 | 28.86 | 27.48 | 27.85 | 27.85 | -2.05% | 109,685 |
| Sep 25, 2026 | 28.42 | 28.62 | 27.85 | 28.43 | 28.43 | 1.41% | 98,167 |
| Sep 24, 2026 | 27.91 | 28.19 | 27.45 | 28.03 | 28.03 | -2.39% | 161,171 |
| Sep 23, 2026 | 29.80 | 29.94 | 28.64 | 28.72 | 28.72 | -5.50% | 168,076 |
| Sep 22, 2026 | 30.11 | 30.67 | 29.60 | 30.39 | 30.39 | 0.76% | 215,557 |
| Sep 21, 2026 | 29.62 | 30.34 | 28.59 | 30.16 | 30.16 | 3.54% | 314,971 |
| Sep 18, 2026 | 28.27 | 30.04 | 28.22 | 29.13 | 29.13 | 5.46% | 200,972 |
| Sep 17, 2026 | 27.40 | 28.10 | 27.29 | 27.62 | 27.62 | 5.04% | 196,879 |
| Sep 16, 2026 | 26.79 | 27.08 | 25.83 | 26.30 | 26.30 | -0.08% | 139,071 |
| Sep 15, 2026 | 27.49 | 27.56 | 26.15 | 26.32 | 26.32 | -3.31% | 109,150 |
| Sep 14, 2026 | 27.90 | 27.97 | 27.10 | 27.22 | 27.22 | -9.46% | 216,016 |
| Sep 11, 2026 | 30.66 | 30.82 | 30.04 | 30.07 | 30.07 | 0.39% | 63,215 |
| Sep 10, 2026 | 29.72 | 30.64 | 29.48 | 29.95 | 29.95 | -1.75% | 70,144 |
| Sep 9, 2026 | 31.06 | 31.06 | 29.70 | 30.48 | 30.48 | -2.23% | 155,879 |
| Sep 8, 2026 | 30.53 | 31.95 | 30.32 | 31.18 | 31.18 | 5.72% | 286,898 |
| Sep 4, 2026 | 29.84 | 29.84 | 28.88 | 29.49 | 29.49 | 0.21% | 247,295 |
| Sep 3, 2026 | 28.50 | 29.83 | 26.96 | 29.43 | 29.43 | -5.65% | 805,004 |
| Sep 2, 2026 | 31.44 | 31.81 | 30.77 | 31.19 | 31.19 | -1.09% | 772,473 |
| Sep 1, 2026 | 30.55 | 31.71 | 30.31 | 31.54 | 31.54 | -0.67% | 172,622 |
| Aug 31, 2026 | 31.59 | 32.00 | 31.12 | 31.75 | 31.75 | 0.94% | 92,367 |
| Aug 28, 2026 | 32.35 | 32.78 | 30.90 | 31.45 | 31.45 | -1.45% | 234,411 |
| Aug 27, 2026 | 30.39 | 31.95 | 30.38 | 31.91 | 31.91 | 8.76% | 164,674 |
| Aug 26, 2026 | 29.70 | 30.00 | 28.50 | 29.34 | 29.34 | -0.78% | 83,833 |
| Aug 25, 2026 | 30.36 | 30.51 | 29.38 | 29.57 | 29.57 | -1.31% | 68,014 |
| Aug 24, 2026 | 31.12 | 31.12 | 29.93 | 29.97 | 29.96 | -5.21% | 84,049 |
| Aug 21, 2026 | 32.16 | 32.71 | 31.06 | 31.61 | 31.61 | 2.54% | 62,431 |
| Aug 20, 2026 | 30.78 | 31.34 | 30.68 | 30.83 | 30.83 | 0.81% | 69,286 |
| Aug 19, 2026 | 32.22 | 32.55 | 29.85 | 30.58 | 30.58 | -9.03% | 222,278 |
| Aug 18, 2026 | 34.63 | 34.63 | 33.25 | 33.62 | 33.62 | -6.89% | 80,530 |
| Aug 17, 2026 | 36.84 | 37.20 | 35.98 | 36.10 | 36.10 | 0.08% | 133,449 |
| Aug 14, 2026 | 39.96 | 39.96 | 35.36 | 36.07 | 36.07 | -12.13% | 346,594 |
| Aug 13, 2026 | 40.70 | 42.43 | 39.97 | 41.05 | 41.05 | 0.80% | 46,250 |
| Aug 12, 2026 | 42.72 | 42.72 | 40.56 | 40.73 | 40.73 | -0.10% | 42,224 |
| Aug 11, 2026 | 42.76 | 42.76 | 40.29 | 40.77 | 40.77 | -3.20% | 31,116 |
| Aug 10, 2026 | 43.17 | 44.10 | 41.91 | 42.11 | 42.11 | -2.50% | 63,563 |
| Aug 7, 2026 | 43.22 | 43.65 | 41.96 | 43.19 | 43.19 | 3.20% | 67,855 |
| Aug 6, 2026 | 41.56 | 43.12 | 40.45 | 41.86 | 41.85 | 1.56% | 72,559 |
| Aug 5, 2026 | 41.80 | 43.05 | 41.21 | 41.21 | 41.21 | -0.38% | 102,001 |
| Aug 4, 2026 | 38.48 | 42.05 | 38.32 | 41.37 | 41.37 | 13.24% | 150,198 |
| Aug 3, 2026 | 34.52 | 36.57 | 33.64 | 36.53 | 36.53 | 1.04% | 63,435 |
| Jul 31, 2026 | 36.79 | 37.64 | 34.48 | 36.15 | 36.15 | 1.03% | 42,913 |