Roundhill AVGO WeeklyPay ETF (AVGW)
BATS: AVGW · Real-Time Price · USD
46.83
+2.07 (4.62%)
At close: Jan 9, 2026, 4:00 PM EST
46.75
-0.08 (-0.17%)
After-hours: Jan 9, 2026, 8:00 PM EST
AVGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 45.51 | 47.17 | 45.25 | 46.83 | 46.83 | 4.62% | 4,306 |
| Jan 8, 2026 | 46.34 | 46.36 | 44.48 | 44.76 | 44.76 | -3.87% | 7,409 |
| Jan 7, 2026 | 46.58 | 47.40 | 45.40 | 46.56 | 46.56 | -0.04% | 2,794 |
| Jan 6, 2026 | 46.88 | 47.53 | 45.88 | 46.58 | 46.58 | -0.21% | 3,405 |
| Jan 5, 2026 | 48.49 | 48.49 | 45.57 | 46.68 | 46.68 | -2.42% | 55,747 |
| Jan 2, 2026 | 49.04 | 49.98 | 47.68 | 47.84 | 47.24 | 0.42% | 64,809 |
| Dec 31, 2025 | 48.10 | 48.29 | 47.63 | 47.64 | 47.05 | -1.57% | 35,765 |
| Dec 30, 2025 | 48.26 | 48.79 | 48.20 | 48.40 | 47.80 | 0.56% | 91,963 |
| Dec 29, 2025 | 48.08 | 48.36 | 47.74 | 48.13 | 47.53 | -2.08% | 63,361 |
| Dec 26, 2025 | 48.95 | 49.26 | 48.41 | 49.15 | 48.15 | 0.68% | 58,830 |
| Dec 24, 2025 | 48.79 | 49.20 | 48.36 | 48.82 | 47.83 | 0.51% | 19,445 |
| Dec 23, 2025 | 47.18 | 48.76 | 46.89 | 48.57 | 47.59 | 2.64% | 43,010 |
| Dec 22, 2025 | 47.97 | 48.06 | 46.45 | 47.32 | 46.36 | -0.46% | 70,530 |
| Dec 19, 2025 | 46.18 | 47.57 | 46.18 | 47.54 | 46.21 | 4.09% | 82,239 |
| Dec 18, 2025 | 46.65 | 46.65 | 44.76 | 45.67 | 44.39 | 1.17% | 72,526 |
| Dec 17, 2025 | 49.13 | 49.13 | 44.39 | 45.14 | 43.88 | -5.41% | 66,381 |
| Dec 16, 2025 | 46.63 | 48.60 | 46.63 | 47.72 | 46.39 | 0.42% | 66,676 |
| Dec 15, 2025 | 51.23 | 51.23 | 47.20 | 47.52 | 46.19 | -7.71% | 119,013 |
| Dec 12, 2025 | 54.99 | 55.04 | 50.64 | 51.49 | 49.50 | -13.55% | 187,390 |
| Dec 11, 2025 | 59.10 | 59.91 | 57.50 | 59.56 | 57.25 | -2.06% | 83,052 |
| Dec 10, 2025 | 59.00 | 60.81 | 58.57 | 60.81 | 58.46 | 2.08% | 34,497 |
| Dec 9, 2025 | 58.28 | 59.57 | 57.61 | 59.57 | 57.26 | 1.40% | 40,327 |
| Dec 8, 2025 | 58.71 | 59.66 | 58.01 | 58.75 | 56.48 | 1.98% | 43,943 |
| Dec 5, 2025 | 56.61 | 58.06 | 56.61 | 57.61 | 54.64 | 3.00% | 41,150 |
| Dec 4, 2025 | 55.88 | 56.32 | 55.24 | 55.93 | 53.05 | 0.02% | 35,475 |
| Dec 3, 2025 | 55.83 | 55.92 | 54.15 | 55.92 | 53.04 | -0.30% | 33,227 |
| Dec 2, 2025 | 57.03 | 58.08 | 55.71 | 56.09 | 53.20 | -1.01% | 48,557 |
| Dec 1, 2025 | 58.23 | 58.33 | 56.66 | 56.66 | 53.74 | -6.27% | 54,648 |
| Nov 28, 2025 | 59.96 | 60.46 | 59.51 | 60.45 | 56.76 | 1.49% | 43,928 |
| Nov 26, 2025 | 57.46 | 59.80 | 57.15 | 59.56 | 55.93 | 4.05% | 61,736 |
| Nov 25, 2025 | 57.39 | 57.77 | 55.04 | 57.24 | 53.75 | 2.38% | 75,134 |
| Nov 24, 2025 | 50.67 | 56.64 | 50.67 | 55.91 | 52.50 | 12.25% | 61,442 |
| Nov 21, 2025 | 51.01 | 51.24 | 48.50 | 49.81 | 46.27 | -2.83% | 272,739 |
| Nov 20, 2025 | 54.75 | 56.25 | 50.99 | 51.26 | 47.62 | -2.29% | 49,242 |
| Nov 19, 2025 | 50.21 | 53.21 | 49.92 | 52.46 | 48.73 | 4.50% | 25,326 |
| Nov 18, 2025 | 50.46 | 51.16 | 49.50 | 50.20 | 46.63 | -0.22% | 31,494 |
| Nov 17, 2025 | 49.71 | 52.05 | 49.71 | 50.31 | 46.73 | -1.35% | 32,529 |
| Nov 14, 2025 | 48.84 | 51.32 | 48.71 | 51.00 | 46.92 | 0.73% | 34,571 |
| Nov 13, 2025 | 52.68 | 52.68 | 49.54 | 50.63 | 46.58 | -5.15% | 52,018 |
| Nov 12, 2025 | 53.66 | 53.84 | 52.68 | 53.38 | 49.11 | 1.10% | 24,919 |
| Nov 11, 2025 | 54.02 | 54.49 | 52.40 | 52.80 | 48.58 | -2.08% | 20,787 |
| Nov 10, 2025 | 53.91 | 54.17 | 53.19 | 53.92 | 49.61 | 1.53% | 31,996 |
| Nov 7, 2025 | 53.91 | 53.97 | 50.89 | 53.11 | 48.16 | -2.16% | 55,467 |
| Nov 6, 2025 | 54.88 | 55.30 | 54.00 | 54.28 | 49.22 | -1.09% | 27,827 |
| Nov 5, 2025 | 53.46 | 55.72 | 53.46 | 54.88 | 49.77 | 2.33% | 30,103 |
| Nov 4, 2025 | 54.81 | 56.55 | 53.45 | 53.63 | 48.64 | -3.44% | 41,112 |
| Nov 3, 2025 | 57.34 | 57.34 | 55.40 | 55.54 | 50.37 | -3.17% | 35,619 |
| Oct 31, 2025 | 59.00 | 59.00 | 56.70 | 57.36 | 51.44 | -2.52% | 40,601 |
| Oct 30, 2025 | 60.00 | 60.05 | 57.74 | 58.84 | 52.76 | -2.53% | 42,578 |
| Oct 29, 2025 | 58.25 | 60.43 | 58.25 | 60.37 | 54.14 | 3.75% | 47,025 |