Roundhill AVGO WeeklyPay ETF (AVGW)

BATS: AVGW · Real-Time Price · USD

39.77

-2.36 (-5.60%)

At close: Jul 13, 2026, 4:00 PM EDT

39.62

-0.15 (-0.38%)

After-hours: Jul 13, 2026, 8:00 PM EDT

AVGW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	41.10	41.21	39.77	39.77	39.77	-5.60%	20,062
Jul 10, 2026	41.52	42.50	41.52	42.13	42.13	-0.66%	14,485
Jul 9, 2026	42.36	43.08	40.72	42.41	42.41	3.74%	16,297
Jul 8, 2026	39.51	41.39	39.40	40.88	40.88	6.43%	32,189
Jul 7, 2026	37.93	38.87	37.52	38.41	38.41	-1.34%	20,485
Jul 6, 2026	38.78	40.00	38.78	38.93	38.93	4.15%	22,693
Jul 2, 2026	38.18	39.06	36.99	37.54	37.38	-2.65%	40,844
Jul 1, 2026	38.97	39.12	38.50	38.56	38.40	-2.60%	31,031
Jun 30, 2026	39.34	39.85	39.13	39.59	39.42	1.62%	20,614
Jun 29, 2026	39.05	39.29	37.56	38.96	38.79	2.77%	25,736
Jun 26, 2026	39.34	39.69	38.51	38.51	37.75	-4.65%	35,249
Jun 25, 2026	41.37	41.47	39.80	40.39	39.59	-0.79%	13,009
Jun 24, 2026	41.41	41.43	40.38	40.71	39.91	-0.10%	16,237
Jun 23, 2026	40.41	41.95	40.41	40.75	39.95	-3.21%	27,066
Jun 22, 2026	44.95	44.96	42.10	42.10	41.27	-5.79%	69,198
Jun 18, 2026	44.69	45.15	44.36	45.07	43.80	5.55%	32,623
Jun 17, 2026	42.02	43.37	41.37	42.70	41.50	5.46%	31,462
Jun 16, 2026	42.20	42.44	40.49	40.49	39.35	-5.13%	40,671
Jun 15, 2026	43.13	43.13	42.11	42.68	41.48	3.57%	24,476
Jun 12, 2026	41.72	41.77	40.73	41.35	40.05	-1.48%	29,323
Jun 11, 2026	40.41	42.09	40.21	41.97	40.65	4.48%	33,393
Jun 10, 2026	41.50	41.73	40.00	40.17	38.91	-6.28%	43,898
Jun 9, 2026	44.03	44.51	39.98	42.86	41.52	-0.92%	60,462
Jun 8, 2026	43.98	44.01	42.75	43.26	41.90	3.07%	34,661
Jun 5, 2026	45.50	45.81	42.67	42.67	40.66	-9.41%	61,826
Jun 4, 2026	45.84	48.12	45.06	47.10	44.88	-14.53%	96,280
Jun 3, 2026	57.52	57.52	54.92	55.11	52.51	-1.38%	65,037
Jun 2, 2026	56.74	56.74	54.50	55.88	53.24	5.65%	42,386
Jun 1, 2026	51.32	53.50	50.72	52.89	50.40	3.57%	42,649
May 29, 2026	49.62	51.57	49.43	51.45	48.66	6.00%	56,122
May 28, 2026	48.90	49.00	47.00	48.54	45.91	1.18%	30,302
May 27, 2026	48.52	48.95	47.33	47.98	45.37	0.09%	33,187
May 26, 2026	47.44	49.70	47.44	47.93	45.33	2.05%	41,248
May 22, 2026	48.23	48.23	46.93	47.42	44.42	-0.08%	37,692
May 21, 2026	47.46	48.52	46.95	47.46	44.46	-1.21%	24,560
May 20, 2026	47.36	48.80	47.28	48.04	45.00	2.34%	11,833
May 19, 2026	46.98	47.86	46.46	46.94	43.97	-2.86%	42,486
May 18, 2026	49.52	49.52	47.50	48.32	45.26	-1.52%	18,886
May 15, 2026	50.47	50.49	49.12	49.60	45.96	-3.63%	31,623
May 14, 2026	50.00	51.87	49.98	51.47	47.69	6.61%	32,922
May 13, 2026	48.37	48.54	47.03	48.28	44.74	-1.15%	23,384
May 12, 2026	49.18	49.89	47.23	48.84	45.26	-2.14%	26,989
May 11, 2026	50.01	50.63	49.64	49.91	46.25	-0.71%	29,636
May 8, 2026	48.50	51.15	48.48	50.71	46.58	5.29%	31,280
May 7, 2026	49.71	50.18	47.50	48.16	44.24	-3.66%	27,301
May 6, 2026	51.50	51.50	49.16	49.99	45.92	-0.68%	27,229
May 5, 2026	49.62	51.10	49.38	50.33	46.23	3.27%	34,214
May 4, 2026	48.97	49.60	47.86	48.74	44.77	-1.41%	28,926
May 1, 2026	49.16	50.34	49.16	50.03	45.41	0.86%	23,391
Apr 30, 2026	49.22	49.60	47.79	49.60	45.02	3.77%	28,499