Roundhill AVGO WeeklyPay ETF (AVGW)
BATS: AVGW · Real-Time Price · USD
47.54
+1.87 (4.09%)
At close: Dec 19, 2025, 4:00 PM EST
47.75
+0.21 (0.44%)
After-hours: Dec 19, 2025, 8:00 PM EST
AVGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 46.00 | 47.62 | 46.00 | 47.54 | 47.54 | 4.09% | 11,102 |
| Dec 18, 2025 | 45.70 | 46.65 | 44.70 | 45.67 | 45.67 | 1.17% | 8,209 |
| Dec 17, 2025 | 48.02 | 49.21 | 44.36 | 45.14 | 45.14 | -5.41% | 5,635 |
| Dec 16, 2025 | 47.40 | 48.20 | 46.55 | 47.72 | 47.72 | 0.42% | 7,106 |
| Dec 15, 2025 | 51.23 | 51.23 | 47.20 | 47.52 | 47.52 | -7.71% | 116,210 |
| Dec 12, 2025 | 54.99 | 55.04 | 50.64 | 51.49 | 50.92 | -13.55% | 187,390 |
| Dec 11, 2025 | 59.10 | 59.91 | 57.50 | 59.56 | 58.90 | -2.06% | 83,052 |
| Dec 10, 2025 | 59.00 | 60.81 | 58.57 | 60.81 | 60.14 | 2.08% | 34,497 |
| Dec 9, 2025 | 58.28 | 59.57 | 57.61 | 59.57 | 58.91 | 1.40% | 40,327 |
| Dec 8, 2025 | 58.71 | 59.66 | 58.01 | 58.75 | 58.10 | 1.98% | 43,943 |
| Dec 5, 2025 | 56.61 | 58.06 | 56.61 | 57.61 | 56.21 | 3.00% | 41,150 |
| Dec 4, 2025 | 55.88 | 56.32 | 55.24 | 55.93 | 54.57 | 0.02% | 35,475 |
| Dec 3, 2025 | 55.83 | 55.92 | 54.15 | 55.92 | 54.56 | -0.30% | 33,227 |
| Dec 2, 2025 | 57.03 | 58.08 | 55.71 | 56.09 | 54.73 | -1.01% | 48,557 |
| Dec 1, 2025 | 58.23 | 58.33 | 56.66 | 56.66 | 55.29 | -6.27% | 54,648 |
| Nov 28, 2025 | 59.96 | 60.46 | 59.51 | 60.45 | 58.40 | 1.49% | 43,928 |
| Nov 26, 2025 | 57.46 | 59.80 | 57.15 | 59.56 | 57.54 | 4.05% | 61,736 |
| Nov 25, 2025 | 57.39 | 57.77 | 55.04 | 57.24 | 55.30 | 2.38% | 75,134 |
| Nov 24, 2025 | 50.67 | 56.64 | 50.67 | 55.91 | 54.01 | 12.25% | 61,442 |
| Nov 21, 2025 | 51.01 | 51.24 | 48.50 | 49.81 | 47.60 | -2.83% | 272,739 |
| Nov 20, 2025 | 54.75 | 56.25 | 50.99 | 51.26 | 48.98 | -2.29% | 49,242 |
| Nov 19, 2025 | 50.21 | 53.21 | 49.92 | 52.46 | 50.13 | 4.50% | 25,326 |
| Nov 18, 2025 | 50.46 | 51.16 | 49.50 | 50.20 | 47.97 | -0.22% | 31,494 |
| Nov 17, 2025 | 49.71 | 52.05 | 49.71 | 50.31 | 48.08 | -1.35% | 32,529 |
| Nov 14, 2025 | 48.84 | 51.32 | 48.71 | 51.00 | 48.27 | 0.73% | 34,571 |
| Nov 13, 2025 | 52.68 | 52.68 | 49.54 | 50.63 | 47.92 | -5.15% | 52,018 |
| Nov 12, 2025 | 53.66 | 53.84 | 52.68 | 53.38 | 50.52 | 1.10% | 24,919 |
| Nov 11, 2025 | 54.02 | 54.49 | 52.40 | 52.80 | 49.97 | -2.08% | 20,787 |
| Nov 10, 2025 | 53.91 | 54.17 | 53.19 | 53.92 | 51.03 | 1.53% | 31,996 |
| Nov 7, 2025 | 53.91 | 53.97 | 50.89 | 53.11 | 49.55 | -2.16% | 55,467 |
| Nov 6, 2025 | 54.88 | 55.30 | 54.00 | 54.28 | 50.64 | -1.09% | 27,827 |
| Nov 5, 2025 | 53.46 | 55.72 | 53.46 | 54.88 | 51.20 | 2.33% | 30,103 |
| Nov 4, 2025 | 54.81 | 56.55 | 53.45 | 53.63 | 50.03 | -3.44% | 41,112 |
| Nov 3, 2025 | 57.34 | 57.34 | 55.40 | 55.54 | 51.82 | -3.17% | 35,619 |
| Oct 31, 2025 | 59.00 | 59.00 | 56.70 | 57.36 | 52.91 | -2.52% | 40,601 |
| Oct 30, 2025 | 60.00 | 60.05 | 57.74 | 58.84 | 54.28 | -2.53% | 42,578 |
| Oct 29, 2025 | 58.25 | 60.43 | 58.25 | 60.37 | 55.69 | 3.75% | 47,025 |
| Oct 28, 2025 | 56.29 | 58.20 | 56.26 | 58.19 | 53.68 | 3.63% | 29,115 |
| Oct 27, 2025 | 56.11 | 56.15 | 54.85 | 56.15 | 51.80 | 1.28% | 33,135 |
| Oct 24, 2025 | 54.92 | 56.03 | 54.81 | 55.44 | 50.49 | 3.43% | 36,918 |
| Oct 23, 2025 | 52.64 | 53.87 | 52.64 | 53.60 | 48.81 | 1.38% | 18,350 |
| Oct 22, 2025 | 53.94 | 54.00 | 51.94 | 52.87 | 48.15 | -0.73% | 35,015 |
| Oct 21, 2025 | 54.41 | 54.61 | 52.90 | 53.26 | 48.51 | -2.31% | 57,438 |
| Oct 20, 2025 | 55.17 | 55.75 | 54.09 | 54.52 | 49.65 | -1.07% | 30,920 |
| Oct 17, 2025 | 55.37 | 55.48 | 53.86 | 55.11 | 49.51 | -1.64% | 74,758 |
| Oct 16, 2025 | 56.47 | 57.67 | 55.26 | 56.03 | 50.34 | 0.56% | 34,775 |
| Oct 15, 2025 | 55.99 | 57.11 | 55.12 | 55.72 | 50.06 | 2.48% | 29,406 |
| Oct 14, 2025 | 55.15 | 55.30 | 53.45 | 54.37 | 48.85 | -5.67% | 34,124 |
| Oct 13, 2025 | 55.81 | 58.00 | 55.18 | 57.64 | 50.96 | 12.16% | 49,908 |
| Oct 10, 2025 | 55.60 | 56.26 | 51.39 | 51.39 | 45.43 | -7.56% | 81,484 |