Roundhill AVGO WeeklyPay ETF (AVGW)
BATS: AVGW · Real-Time Price · USD
54.89
-0.38 (-0.69%)
Sep 26, 2025, 4:00 PM EDT - Market closed

AVGW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202555.5055.5054.2554.8954.89-0.69%21,769
Sep 25, 202554.7255.5553.5755.2755.27-1.12%55,644
Sep 24, 202555.5855.8954.9555.8955.890.13%15,191
Sep 23, 202556.2257.0255.5055.8255.820.08%37,514
Sep 22, 202556.7157.0855.6655.7855.78-2.94%78,768
Sep 19, 202557.6857.8056.0057.4756.81-0.19%59,859
Sep 18, 202558.6558.7357.3657.5856.91-0.35%58,403
Sep 17, 202560.2160.2357.3057.7857.11-4.92%33,395
Sep 16, 202561.5161.6260.1960.7760.07-1.40%28,024
Sep 15, 202560.7961.8860.0061.6360.920.44%32,752
Sep 12, 202561.6862.0060.9461.3660.090.31%42,113
Sep 11, 202563.6864.1361.1261.1759.90-3.44%36,418
Sep 10, 202559.3963.7159.3963.3562.0411.77%73,625
Sep 9, 202558.9658.9656.4656.6855.51-2.85%43,805
Sep 8, 202557.7160.0057.7158.3457.131.57%57,792
Sep 5, 202560.6260.8953.0157.4455.2611.30%130,290
Sep 4, 202551.1251.7750.8151.6149.651.43%43,008
Sep 3, 202549.9150.9749.8750.8848.951.66%12,979
Sep 2, 202548.0550.1147.8250.0548.15-0.04%17,838
Aug 29, 202551.7051.7049.5050.0747.79-4.77%26,658
Aug 28, 202552.0752.9051.5252.5850.193.45%23,625
Aug 27, 202550.3550.9049.5050.8348.510.75%19,173
Aug 26, 202550.1050.4650.1050.4548.151.66%15,128
Aug 25, 202549.3750.3649.2449.6347.37-1.12%17,544
Aug 22, 202549.7351.3049.3150.1947.391.91%27,482
Aug 21, 202549.1949.5148.6049.2546.50-0.67%20,967
Aug 20, 202550.3450.3447.8449.5846.82-1.10%20,617
Aug 19, 202551.7951.7949.8150.1347.33-4.80%34,697
Aug 18, 202552.0052.6651.1252.6649.72-2.21%33,428
Aug 15, 202555.1255.1252.3853.8549.74-1.98%50,496
Aug 14, 202554.1555.2054.1554.9450.750.71%19,473
Aug 13, 202556.2356.2353.5854.5550.39-1.28%32,490
Aug 12, 202554.0855.2653.6055.2651.043.55%20,097
Aug 11, 202553.7354.2752.8753.3649.29-2.43%23,555
Aug 8, 202554.4055.1654.1754.6949.580.73%39,795
Aug 7, 202554.8755.5153.8654.2949.220.70%8,598
Aug 6, 202552.0054.2151.9653.9248.883.58%6,683
Aug 5, 202553.3653.5652.0352.0547.19-1.90%8,559
Aug 4, 202552.1053.3452.1053.0648.102.55%12,707
Aug 1, 202551.4652.4150.2351.7446.44-1.80%18,514
Jul 31, 202554.8555.4652.0752.6947.29-3.80%29,578
Jul 30, 202553.5654.8053.5654.7749.162.20%7,365
Jul 29, 202553.8354.5353.2853.5948.101.26%9,544
Jul 28, 202552.6753.1052.3252.9247.501.77%17,151
Jul 25, 202551.8352.6251.6052.0046.670.36%9,280