Roundhill AVGO WeeklyPay ETF (AVGW)

BATS: AVGW · Real-Time Price · USD

39.22

-2.10 (-5.08%)

At close: Mar 13, 2026, 4:00 PM EDT

39.52

+0.30 (0.76%)

After-hours: Mar 13, 2026, 5:25 PM EDT

AVGW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	41.61	41.61	39.15	39.30	39.30	-4.89%	2,127
Mar 12, 2026	41.42	41.67	40.76	41.32	41.32	-2.13%	1,145
Mar 11, 2026	42.45	42.63	41.73	42.22	42.22	-0.05%	30,744
Mar 10, 2026	42.77	43.75	42.14	42.24	42.24	-1.05%	29,978
Mar 9, 2026	39.97	43.04	39.76	42.69	42.69	4.27%	43,003
Mar 6, 2026	40.45	42.66	40.45	40.94	40.61	-0.66%	48,959
Mar 5, 2026	40.74	41.61	39.91	41.21	40.87	5.53%	45,641
Mar 4, 2026	38.65	39.68	38.25	39.05	38.73	1.51%	52,059
Mar 3, 2026	38.39	38.75	37.60	38.47	38.16	-1.56%	43,839
Mar 2, 2026	37.76	39.23	37.46	39.08	38.76	-1.96%	67,161
Feb 27, 2026	38.31	39.86	38.31	39.86	39.07	-0.67%	58,248
Feb 26, 2026	40.93	40.93	38.00	40.13	39.33	-3.86%	65,169
Feb 25, 2026	41.38	42.12	41.34	41.74	40.91	2.86%	24,895
Feb 24, 2026	40.33	41.02	39.00	40.58	39.77	-1.81%	59,647
Feb 23, 2026	41.62	42.42	40.88	41.33	40.51	-1.69%	22,951
Feb 20, 2026	42.01	43.14	41.69	42.04	40.83	-0.94%	48,094
Feb 19, 2026	42.11	42.89	41.87	42.44	41.22	0.59%	16,137
Feb 18, 2026	41.82	42.92	41.34	42.19	40.98	0.33%	31,434
Feb 17, 2026	40.11	42.64	39.80	42.05	40.84	1.57%	35,712
Feb 13, 2026	42.09	42.72	41.36	41.40	39.78	-2.43%	47,631
Feb 12, 2026	44.56	44.56	42.24	42.43	40.77	-3.97%	29,220
Feb 11, 2026	44.97	44.97	42.93	44.19	42.45	0.70%	21,786
Feb 10, 2026	44.82	44.88	43.81	43.88	42.16	-0.86%	35,752
Feb 9, 2026	41.35	45.53	41.35	44.26	42.52	2.36%	41,980
Feb 6, 2026	41.10	43.39	40.64	43.24	41.06	8.75%	81,511
Feb 5, 2026	40.18	42.13	39.20	39.76	37.76	0.91%	87,180
Feb 4, 2026	41.07	41.07	37.40	39.40	37.42	-4.78%	86,752
Feb 3, 2026	43.67	44.10	39.50	41.38	39.30	-3.63%	75,266
Feb 2, 2026	42.19	43.58	42.19	42.94	40.78	-0.67%	38,098
Jan 30, 2026	43.32	44.17	42.80	43.23	40.86	0.42%	48,108
Jan 29, 2026	43.40	43.77	41.50	43.05	40.69	-1.10%	61,632
Jan 28, 2026	44.30	44.43	42.48	43.53	41.14	0.37%	43,452
Jan 27, 2026	43.00	43.66	42.60	43.37	40.99	2.87%	39,394
Jan 26, 2026	41.38	42.78	41.12	42.16	39.84	0.48%	49,650
Jan 23, 2026	41.94	42.25	41.13	41.96	39.19	-2.07%	90,760
Jan 22, 2026	44.33	44.55	42.71	42.85	40.02	-1.10%	53,298
Jan 21, 2026	44.38	44.38	42.62	43.32	40.46	-1.63%	96,383
Jan 20, 2026	45.77	45.85	43.85	44.04	41.14	-7.11%	97,111
Jan 16, 2026	46.73	47.84	46.28	47.41	43.90	2.86%	106,911
Jan 15, 2026	47.03	47.03	45.91	46.09	42.69	1.08%	68,771
Jan 14, 2026	47.24	47.29	44.69	45.60	42.23	-4.92%	69,851
Jan 13, 2026	47.81	48.65	47.53	47.96	44.41	0.93%	75,494
Jan 12, 2026	45.75	47.80	45.75	47.52	44.01	1.47%	74,279
Jan 9, 2026	45.51	47.19	45.14	46.83	42.98	4.62%	53,976
Jan 8, 2026	46.36	46.44	44.48	44.76	41.08	-3.87%	80,771
Jan 7, 2026	46.58	47.62	45.69	46.56	42.74	-0.04%	21,734
Jan 6, 2026	46.88	47.57	45.90	46.58	42.75	-0.21%	39,988
Jan 5, 2026	48.49	48.49	45.57	46.68	42.85	-2.42%	55,747
Jan 2, 2026	49.04	49.98	47.68	47.84	43.36	0.42%	64,809
Dec 31, 2025	48.10	48.29	47.63	47.64	43.18	-1.57%	35,765