Roundhill AVGO WeeklyPay ETF (AVGW)
BATS: AVGW · Real-Time Price · USD
42.04
-0.40 (-0.94%)
At close: Feb 20, 2026, 4:00 PM EST
41.46
-0.58 (-1.39%)
After-hours: Feb 20, 2026, 8:00 PM EST
AVGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 42.59 | 43.11 | 41.65 | 42.04 | 42.04 | -0.94% | 5,657 |
| Feb 19, 2026 | 42.00 | 42.45 | 41.79 | 42.44 | 42.44 | 0.59% | 1,892 |
| Feb 18, 2026 | 42.05 | 42.82 | 41.42 | 42.19 | 42.19 | 0.33% | 4,467 |
| Feb 17, 2026 | 40.11 | 42.64 | 39.80 | 42.05 | 42.05 | 1.57% | 35,712 |
| Feb 13, 2026 | 42.09 | 42.72 | 41.36 | 41.40 | 40.95 | -2.43% | 47,631 |
| Feb 12, 2026 | 44.56 | 44.56 | 42.24 | 42.43 | 41.97 | -3.97% | 29,220 |
| Feb 11, 2026 | 44.97 | 44.97 | 42.93 | 44.19 | 43.71 | 0.70% | 21,786 |
| Feb 10, 2026 | 44.82 | 44.88 | 43.81 | 43.88 | 43.40 | -0.86% | 35,752 |
| Feb 9, 2026 | 41.35 | 45.53 | 41.35 | 44.26 | 43.78 | 2.36% | 41,980 |
| Feb 6, 2026 | 41.10 | 43.39 | 40.64 | 43.24 | 42.28 | 8.75% | 81,511 |
| Feb 5, 2026 | 40.18 | 42.13 | 39.20 | 39.76 | 38.87 | 0.91% | 87,180 |
| Feb 4, 2026 | 41.07 | 41.07 | 37.40 | 39.40 | 38.52 | -4.78% | 86,752 |
| Feb 3, 2026 | 43.67 | 44.10 | 39.50 | 41.38 | 40.46 | -3.63% | 75,266 |
| Feb 2, 2026 | 42.19 | 43.58 | 42.19 | 42.94 | 41.98 | -0.67% | 38,098 |
| Jan 30, 2026 | 43.32 | 44.17 | 42.80 | 43.23 | 42.06 | 0.42% | 48,108 |
| Jan 29, 2026 | 43.40 | 43.77 | 41.50 | 43.05 | 41.89 | -1.10% | 61,632 |
| Jan 28, 2026 | 44.30 | 44.43 | 42.48 | 43.53 | 42.35 | 0.37% | 43,452 |
| Jan 27, 2026 | 43.00 | 43.66 | 42.60 | 43.37 | 42.20 | 2.87% | 39,394 |
| Jan 26, 2026 | 41.38 | 42.78 | 41.12 | 42.16 | 41.02 | 0.48% | 49,650 |
| Jan 23, 2026 | 41.94 | 42.25 | 41.13 | 41.96 | 40.35 | -2.07% | 90,760 |
| Jan 22, 2026 | 44.33 | 44.55 | 42.71 | 42.85 | 41.20 | -1.10% | 53,298 |
| Jan 21, 2026 | 44.38 | 44.38 | 42.62 | 43.32 | 41.66 | -1.63% | 96,383 |
| Jan 20, 2026 | 45.77 | 45.85 | 43.85 | 44.04 | 42.35 | -7.11% | 97,111 |
| Jan 16, 2026 | 46.73 | 47.84 | 46.28 | 47.41 | 45.20 | 2.86% | 106,911 |
| Jan 15, 2026 | 47.03 | 47.03 | 45.91 | 46.09 | 43.95 | 1.08% | 68,771 |
| Jan 14, 2026 | 47.24 | 47.29 | 44.69 | 45.60 | 43.47 | -4.92% | 69,851 |
| Jan 13, 2026 | 47.81 | 48.65 | 47.53 | 47.96 | 45.72 | 0.93% | 75,494 |
| Jan 12, 2026 | 45.75 | 47.80 | 45.75 | 47.52 | 45.31 | 1.47% | 74,279 |
| Jan 9, 2026 | 45.51 | 47.19 | 45.14 | 46.83 | 44.25 | 4.62% | 53,976 |
| Jan 8, 2026 | 46.36 | 46.44 | 44.48 | 44.76 | 42.30 | -3.87% | 80,771 |
| Jan 7, 2026 | 46.58 | 47.62 | 45.69 | 46.56 | 44.00 | -0.04% | 21,734 |
| Jan 6, 2026 | 46.88 | 47.57 | 45.90 | 46.58 | 44.02 | -0.21% | 39,988 |
| Jan 5, 2026 | 48.49 | 48.49 | 45.57 | 46.68 | 44.11 | -2.42% | 55,747 |
| Jan 2, 2026 | 49.04 | 49.98 | 47.68 | 47.84 | 44.64 | 0.42% | 64,809 |
| Dec 31, 2025 | 48.10 | 48.29 | 47.63 | 47.64 | 44.46 | -1.57% | 35,765 |
| Dec 30, 2025 | 48.26 | 48.79 | 48.20 | 48.40 | 45.17 | 0.56% | 91,963 |
| Dec 29, 2025 | 48.08 | 48.36 | 47.74 | 48.13 | 44.91 | -2.08% | 63,361 |
| Dec 26, 2025 | 48.95 | 49.26 | 48.41 | 49.15 | 45.50 | 0.68% | 58,830 |
| Dec 24, 2025 | 48.79 | 49.20 | 48.36 | 48.82 | 45.20 | 0.51% | 19,445 |
| Dec 23, 2025 | 47.18 | 48.76 | 46.89 | 48.57 | 44.97 | 2.64% | 43,010 |
| Dec 22, 2025 | 47.97 | 48.06 | 46.45 | 47.32 | 43.81 | -0.46% | 70,530 |
| Dec 19, 2025 | 46.18 | 47.57 | 46.18 | 47.54 | 43.67 | 4.09% | 82,239 |
| Dec 18, 2025 | 46.65 | 46.65 | 44.76 | 45.67 | 41.95 | 1.17% | 72,526 |
| Dec 17, 2025 | 49.13 | 49.13 | 44.39 | 45.14 | 41.46 | -5.41% | 66,381 |
| Dec 16, 2025 | 46.63 | 48.60 | 46.63 | 47.72 | 43.83 | 0.42% | 66,676 |
| Dec 15, 2025 | 51.23 | 51.23 | 47.20 | 47.52 | 43.65 | -7.71% | 119,013 |
| Dec 12, 2025 | 54.99 | 55.04 | 50.64 | 51.49 | 46.77 | -13.55% | 187,390 |
| Dec 11, 2025 | 59.10 | 59.91 | 57.50 | 59.56 | 54.10 | -2.06% | 83,052 |
| Dec 10, 2025 | 59.00 | 60.81 | 58.57 | 60.81 | 55.24 | 2.08% | 34,497 |
| Dec 9, 2025 | 58.28 | 59.57 | 57.61 | 59.57 | 54.11 | 1.40% | 40,327 |