Roundhill AVGO WeeklyPay ETF (AVGW)
BATS: AVGW · Real-Time Price · USD
60.45
+0.89 (1.49%)
At close: Nov 28, 2025, 1:00 PM EST
61.00
+0.55 (0.91%)
After-hours: Nov 28, 2025, 5:00 PM EST
AVGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 59.56 | 60.51 | 59.50 | 60.20 | 60.20 | 1.07% | 6,832 |
| Nov 26, 2025 | 57.80 | 59.75 | 57.00 | 59.56 | 59.56 | 4.05% | 6,853 |
| Nov 25, 2025 | 58.70 | 58.70 | 55.00 | 57.24 | 57.24 | 2.38% | 7,984 |
| Nov 24, 2025 | 50.67 | 56.64 | 50.67 | 55.91 | 55.91 | 12.25% | 61,405 |
| Nov 21, 2025 | 51.01 | 51.24 | 48.50 | 49.81 | 49.27 | -2.83% | 272,739 |
| Nov 20, 2025 | 54.75 | 56.25 | 50.99 | 51.26 | 50.71 | -2.29% | 49,242 |
| Nov 19, 2025 | 50.21 | 53.21 | 49.92 | 52.46 | 51.89 | 4.50% | 25,326 |
| Nov 18, 2025 | 50.46 | 51.16 | 49.50 | 50.20 | 49.66 | -0.22% | 31,494 |
| Nov 17, 2025 | 49.71 | 52.05 | 49.71 | 50.31 | 49.77 | -1.35% | 32,529 |
| Nov 14, 2025 | 48.84 | 51.32 | 48.71 | 51.00 | 49.97 | 0.73% | 34,571 |
| Nov 13, 2025 | 52.68 | 52.68 | 49.54 | 50.63 | 49.60 | -5.15% | 52,018 |
| Nov 12, 2025 | 53.66 | 53.84 | 52.68 | 53.38 | 52.30 | 1.10% | 24,919 |
| Nov 11, 2025 | 54.02 | 54.49 | 52.40 | 52.80 | 51.73 | -2.08% | 20,787 |
| Nov 10, 2025 | 53.91 | 54.17 | 53.19 | 53.92 | 52.83 | 1.53% | 31,996 |
| Nov 7, 2025 | 53.91 | 53.97 | 50.89 | 53.11 | 51.29 | -2.16% | 55,467 |
| Nov 6, 2025 | 54.88 | 55.30 | 54.00 | 54.28 | 52.42 | -1.09% | 27,827 |
| Nov 5, 2025 | 53.46 | 55.72 | 53.46 | 54.88 | 53.00 | 2.33% | 30,103 |
| Nov 4, 2025 | 54.81 | 56.55 | 53.45 | 53.63 | 51.79 | -3.44% | 41,112 |
| Nov 3, 2025 | 57.34 | 57.34 | 55.40 | 55.54 | 53.64 | -3.17% | 35,619 |
| Oct 31, 2025 | 59.00 | 59.00 | 56.70 | 57.36 | 54.78 | -2.52% | 40,601 |
| Oct 30, 2025 | 60.00 | 60.05 | 57.74 | 58.84 | 56.19 | -2.53% | 42,578 |
| Oct 29, 2025 | 58.25 | 60.43 | 58.25 | 60.37 | 57.65 | 3.75% | 47,025 |
| Oct 28, 2025 | 56.29 | 58.20 | 56.26 | 58.19 | 55.57 | 3.63% | 29,115 |
| Oct 27, 2025 | 56.11 | 56.15 | 54.85 | 56.15 | 53.62 | 1.28% | 33,135 |
| Oct 24, 2025 | 54.92 | 56.03 | 54.81 | 55.44 | 52.27 | 3.43% | 36,918 |
| Oct 23, 2025 | 52.64 | 53.87 | 52.64 | 53.60 | 50.53 | 1.38% | 18,350 |
| Oct 22, 2025 | 53.94 | 54.00 | 51.94 | 52.87 | 49.84 | -0.73% | 35,015 |
| Oct 21, 2025 | 54.41 | 54.61 | 52.90 | 53.26 | 50.21 | -2.31% | 57,438 |
| Oct 20, 2025 | 55.17 | 55.75 | 54.09 | 54.52 | 51.40 | -1.07% | 30,920 |
| Oct 17, 2025 | 55.37 | 55.48 | 53.86 | 55.11 | 51.26 | -1.64% | 74,758 |
| Oct 16, 2025 | 56.47 | 57.67 | 55.26 | 56.03 | 52.11 | 0.56% | 34,775 |
| Oct 15, 2025 | 55.99 | 57.11 | 55.12 | 55.72 | 51.82 | 2.48% | 29,406 |
| Oct 14, 2025 | 55.15 | 55.30 | 53.45 | 54.37 | 50.57 | -5.67% | 34,124 |
| Oct 13, 2025 | 55.81 | 58.00 | 55.18 | 57.64 | 52.75 | 12.16% | 49,908 |
| Oct 10, 2025 | 55.60 | 56.26 | 51.39 | 51.39 | 47.03 | -7.56% | 81,484 |
| Oct 9, 2025 | 55.60 | 55.74 | 54.75 | 55.59 | 50.87 | -0.18% | 26,267 |
| Oct 8, 2025 | 53.49 | 55.69 | 53.20 | 55.69 | 50.97 | 3.34% | 19,541 |
| Oct 7, 2025 | 54.04 | 54.15 | 51.95 | 53.89 | 49.32 | 0.37% | 25,191 |
| Oct 6, 2025 | 53.85 | 55.25 | 53.62 | 53.69 | 49.14 | -2.49% | 53,802 |
| Oct 3, 2025 | 55.73 | 56.00 | 54.67 | 55.06 | 49.72 | 0.18% | 36,504 |
| Oct 2, 2025 | 56.62 | 56.62 | 54.60 | 54.96 | 49.63 | 1.49% | 32,404 |
| Oct 1, 2025 | 53.06 | 54.83 | 52.67 | 54.15 | 48.90 | 1.50% | 26,148 |
| Sep 30, 2025 | 53.46 | 53.46 | 52.42 | 53.35 | 48.18 | 0.76% | 24,679 |
| Sep 29, 2025 | 54.57 | 55.32 | 52.91 | 52.95 | 47.81 | -3.53% | 38,073 |
| Sep 26, 2025 | 55.50 | 55.50 | 54.25 | 54.89 | 48.94 | -0.69% | 21,769 |
| Sep 25, 2025 | 54.72 | 55.55 | 53.57 | 55.27 | 49.28 | -1.12% | 55,644 |
| Sep 24, 2025 | 55.58 | 55.89 | 54.95 | 55.89 | 49.84 | 0.13% | 15,191 |
| Sep 23, 2025 | 56.22 | 57.02 | 55.50 | 55.82 | 49.77 | 0.08% | 37,514 |
| Sep 22, 2025 | 56.71 | 57.08 | 55.66 | 55.78 | 49.74 | -2.94% | 78,768 |
| Sep 19, 2025 | 57.68 | 57.80 | 56.00 | 57.47 | 50.66 | -0.19% | 59,859 |