Roundhill AVGO WeeklyPay ETF (AVGW)

AVGW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	35.56	37.05	35.26	37.05	37.05	0.52%	1,313
Apr 1, 2026	36.70	37.15	36.50	36.86	36.86	1.65%	3,919
Mar 31, 2026	34.82	36.37	34.57	36.26	36.26	6.58%	35,254
Mar 30, 2026	35.08	35.46	33.63	34.02	34.02	-3.82%	31,141
Mar 27, 2026	36.32	36.32	35.27	35.37	35.08	-3.44%	26,199
Mar 26, 2026	37.31	37.40	36.60	36.63	36.33	-3.68%	19,834
Mar 25, 2026	38.63	38.63	37.70	38.03	37.72	0.18%	11,111
Mar 24, 2026	38.28	38.49	37.50	37.96	37.65	-1.20%	19,286
Mar 23, 2026	37.89	39.04	37.61	38.42	38.10	3.36%	52,961
Mar 20, 2026	38.33	38.58	36.94	37.17	36.53	-3.48%	204,900
Mar 19, 2026	37.43	38.84	36.88	38.51	37.84	1.66%	23,519
Mar 18, 2026	38.65	39.20	37.82	37.88	37.22	-1.87%	32,310
Mar 17, 2026	39.37	39.44	38.13	38.60	37.93	-1.30%	20,592
Mar 16, 2026	39.31	39.75	38.50	39.11	38.43	-0.28%	42,542
Mar 13, 2026	41.17	41.40	39.22	39.22	38.06	-5.08%	38,015
Mar 12, 2026	41.49	41.72	40.85	41.32	40.09	-2.13%	14,021
Mar 11, 2026	42.45	42.63	41.73	42.22	40.97	-0.05%	30,784
Mar 10, 2026	42.77	43.75	42.14	42.24	40.99	-1.05%	29,978
Mar 9, 2026	39.97	43.04	39.76	42.69	41.42	4.27%	43,003
Mar 6, 2026	40.45	42.66	40.45	40.94	39.40	-0.66%	48,959
Mar 5, 2026	40.74	41.61	39.91	41.21	39.66	5.53%	45,641
Mar 4, 2026	38.65	39.68	38.25	39.05	37.58	1.51%	52,059
Mar 3, 2026	38.39	38.75	37.60	38.47	37.02	-1.56%	43,839
Mar 2, 2026	37.76	39.23	37.46	39.08	37.61	-1.96%	67,161
Feb 27, 2026	38.31	39.86	38.31	39.86	37.91	-0.67%	58,248
Feb 26, 2026	40.93	40.93	38.00	40.13	38.16	-3.86%	65,169
Feb 25, 2026	41.38	42.12	41.34	41.74	39.69	2.86%	24,895
Feb 24, 2026	40.33	41.02	39.00	40.58	38.59	-1.81%	59,647
Feb 23, 2026	41.62	42.42	40.88	41.33	39.30	-1.69%	22,951
Feb 20, 2026	42.01	43.14	41.69	42.04	39.62	-0.94%	48,094
Feb 19, 2026	42.11	42.89	41.87	42.44	40.00	0.59%	16,137
Feb 18, 2026	41.82	42.92	41.34	42.19	39.76	0.33%	31,434
Feb 17, 2026	40.11	42.64	39.80	42.05	39.63	1.57%	35,712
Feb 13, 2026	42.09	42.72	41.36	41.40	38.59	-2.43%	47,631
Feb 12, 2026	44.56	44.56	42.24	42.43	39.55	-3.97%	29,220
Feb 11, 2026	44.97	44.97	42.93	44.19	41.19	0.70%	21,786
Feb 10, 2026	44.82	44.88	43.81	43.88	40.91	-0.86%	35,752
Feb 9, 2026	41.35	45.53	41.35	44.26	41.26	2.36%	41,980
Feb 6, 2026	41.10	43.39	40.64	43.24	39.85	8.75%	81,511
Feb 5, 2026	40.18	42.13	39.20	39.76	36.64	0.91%	87,180
Feb 4, 2026	41.07	41.07	37.40	39.40	36.31	-4.78%	86,752
Feb 3, 2026	43.67	44.10	39.50	41.38	38.13	-3.63%	75,266
Feb 2, 2026	42.19	43.58	42.19	42.94	39.57	-0.67%	38,098
Jan 30, 2026	43.32	44.17	42.80	43.23	39.64	0.42%	48,108
Jan 29, 2026	43.40	43.77	41.50	43.05	39.48	-1.10%	61,632
Jan 28, 2026	44.30	44.43	42.48	43.53	39.92	0.37%	43,452
Jan 27, 2026	43.00	43.66	42.60	43.37	39.77	2.87%	39,394
Jan 26, 2026	41.38	42.78	41.12	42.16	38.66	0.48%	49,650
Jan 23, 2026	41.94	42.25	41.13	41.96	38.03	-2.07%	90,760
Jan 22, 2026	44.33	44.55	42.71	42.85	38.83	-1.10%	53,298

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.