Roundhill AVGO WeeklyPay ETF (AVGW)
BATS: AVGW · Real-Time Price · USD
55.11
-0.92 (-1.64%)
Oct 17, 2025, 4:00 PM EDT - Market closed
AVGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 55.37 | 55.48 | 53.86 | 55.11 | 55.11 | -1.64% | 73,650 |
| Oct 16, 2025 | 56.47 | 57.67 | 55.26 | 56.03 | 56.03 | 0.56% | 34,775 |
| Oct 15, 2025 | 55.99 | 57.11 | 55.12 | 55.72 | 55.72 | 2.48% | 29,406 |
| Oct 14, 2025 | 55.15 | 55.30 | 53.45 | 54.37 | 54.37 | -5.67% | 34,124 |
| Oct 13, 2025 | 55.81 | 58.00 | 55.18 | 57.64 | 56.68 | 12.16% | 49,908 |
| Oct 10, 2025 | 55.60 | 56.26 | 51.39 | 51.39 | 50.53 | -7.56% | 81,484 |
| Oct 9, 2025 | 55.60 | 55.74 | 54.75 | 55.59 | 54.66 | -0.18% | 26,267 |
| Oct 8, 2025 | 53.49 | 55.69 | 53.20 | 55.69 | 54.76 | 3.34% | 19,541 |
| Oct 7, 2025 | 54.04 | 54.15 | 51.95 | 53.89 | 52.99 | 0.37% | 25,191 |
| Oct 6, 2025 | 53.85 | 55.25 | 53.62 | 53.69 | 52.79 | -2.49% | 53,802 |
| Oct 3, 2025 | 55.73 | 56.00 | 54.67 | 55.06 | 53.41 | 0.18% | 36,504 |
| Oct 2, 2025 | 56.62 | 56.62 | 54.60 | 54.96 | 53.32 | 1.49% | 32,404 |
| Oct 1, 2025 | 53.06 | 54.83 | 52.67 | 54.15 | 52.53 | 1.50% | 26,148 |
| Sep 30, 2025 | 53.46 | 53.46 | 52.42 | 53.35 | 51.75 | 0.76% | 24,679 |
| Sep 29, 2025 | 54.57 | 55.32 | 52.91 | 52.95 | 51.37 | -3.53% | 38,073 |
| Sep 26, 2025 | 55.50 | 55.50 | 54.25 | 54.89 | 52.56 | -0.69% | 21,769 |
| Sep 25, 2025 | 54.72 | 55.55 | 53.57 | 55.27 | 52.93 | -1.12% | 55,644 |
| Sep 24, 2025 | 55.58 | 55.89 | 54.95 | 55.89 | 53.52 | 0.13% | 15,191 |
| Sep 23, 2025 | 56.22 | 57.02 | 55.50 | 55.82 | 53.46 | 0.08% | 37,514 |
| Sep 22, 2025 | 56.71 | 57.08 | 55.66 | 55.78 | 53.41 | -2.94% | 78,768 |
| Sep 19, 2025 | 57.68 | 57.80 | 56.00 | 57.47 | 54.40 | -0.19% | 59,859 |
| Sep 18, 2025 | 58.65 | 58.73 | 57.36 | 57.58 | 54.50 | -0.35% | 58,403 |
| Sep 17, 2025 | 60.21 | 60.23 | 57.30 | 57.78 | 54.69 | -4.92% | 33,395 |
| Sep 16, 2025 | 61.51 | 61.62 | 60.19 | 60.77 | 57.52 | -1.40% | 28,024 |
| Sep 15, 2025 | 60.79 | 61.88 | 60.00 | 61.63 | 58.33 | 0.44% | 32,752 |
| Sep 12, 2025 | 61.68 | 62.00 | 60.94 | 61.36 | 57.54 | 0.31% | 42,113 |
| Sep 11, 2025 | 63.68 | 64.13 | 61.12 | 61.17 | 57.36 | -3.44% | 36,418 |
| Sep 10, 2025 | 59.39 | 63.71 | 59.39 | 63.35 | 59.41 | 11.77% | 73,625 |
| Sep 9, 2025 | 58.96 | 58.96 | 56.46 | 56.68 | 53.15 | -2.85% | 43,805 |
| Sep 8, 2025 | 57.71 | 60.00 | 57.71 | 58.34 | 54.71 | 1.57% | 57,792 |
| Sep 5, 2025 | 60.62 | 60.89 | 53.01 | 57.44 | 52.91 | 11.30% | 130,290 |
| Sep 4, 2025 | 51.12 | 51.77 | 50.81 | 51.61 | 47.54 | 1.43% | 43,008 |
| Sep 3, 2025 | 49.91 | 50.97 | 49.87 | 50.88 | 46.87 | 1.66% | 12,979 |
| Sep 2, 2025 | 48.05 | 50.11 | 47.82 | 50.05 | 46.11 | -0.04% | 17,838 |
| Aug 29, 2025 | 51.70 | 51.70 | 49.50 | 50.07 | 45.76 | -4.77% | 26,658 |
| Aug 28, 2025 | 52.07 | 52.90 | 51.52 | 52.58 | 48.06 | 3.45% | 23,625 |
| Aug 27, 2025 | 50.35 | 50.90 | 49.50 | 50.83 | 46.45 | 0.75% | 19,173 |
| Aug 26, 2025 | 50.10 | 50.46 | 50.10 | 50.45 | 46.11 | 1.66% | 15,128 |
| Aug 25, 2025 | 49.37 | 50.36 | 49.24 | 49.63 | 45.36 | -1.12% | 17,544 |
| Aug 22, 2025 | 49.73 | 51.30 | 49.31 | 50.19 | 45.38 | 1.91% | 27,482 |
| Aug 21, 2025 | 49.19 | 49.51 | 48.60 | 49.25 | 44.53 | -0.67% | 20,967 |
| Aug 20, 2025 | 50.34 | 50.34 | 47.84 | 49.58 | 44.83 | -1.10% | 20,617 |
| Aug 19, 2025 | 51.79 | 51.79 | 49.81 | 50.13 | 45.33 | -4.80% | 34,697 |
| Aug 18, 2025 | 52.00 | 52.66 | 51.12 | 52.66 | 47.61 | -2.21% | 33,428 |
| Aug 15, 2025 | 55.12 | 55.12 | 52.38 | 53.85 | 47.63 | -1.98% | 50,496 |
| Aug 14, 2025 | 54.15 | 55.20 | 54.15 | 54.94 | 48.60 | 0.71% | 19,473 |
| Aug 13, 2025 | 56.23 | 56.23 | 53.58 | 54.55 | 48.25 | -1.28% | 32,490 |
| Aug 12, 2025 | 54.08 | 55.26 | 53.60 | 55.26 | 48.88 | 3.55% | 20,097 |
| Aug 11, 2025 | 53.73 | 54.27 | 52.87 | 53.36 | 47.20 | -2.43% | 23,555 |
| Aug 8, 2025 | 54.40 | 55.16 | 54.17 | 54.69 | 47.48 | 0.73% | 39,795 |