Roundhill AVGO WeeklyPay ETF (AVGW)

BATS: AVGW · Real-Time Price · USD

39.43

+0.06 (0.15%)

At close: Jul 31, 2026, 4:00 PM EDT

39.42

-0.01 (-0.03%)

Pre-market: Aug 3, 2026, 4:40 AM EDT

AVGW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	39.90	40.54	38.38	39.43	39.43	0.15%	2,358
Jul 30, 2026	38.33	39.37	38.33	39.37	39.37	5.54%	1,278
Jul 29, 2026	38.31	38.73	37.24	37.31	37.31	-4.03%	16,441
Jul 28, 2026	37.79	39.00	37.49	38.87	38.87	0.41%	19,119
Jul 27, 2026	39.45	39.45	37.71	38.71	38.71	0.54%	10,586
Jul 24, 2026	39.20	39.45	38.65	38.76	38.50	-3.27%	15,649
Jul 23, 2026	40.09	40.70	39.56	40.07	39.80	-1.63%	14,681
Jul 22, 2026	38.58	40.90	38.58	40.73	40.46	3.14%	16,398
Jul 21, 2026	39.10	39.52	38.75	39.49	39.23	2.83%	16,323
Jul 20, 2026	38.31	39.07	38.24	38.40	38.15	1.92%	22,784
Jul 17, 2026	37.55	38.80	36.60	38.25	37.44	-0.93%	24,265
Jul 16, 2026	39.93	39.98	38.33	38.61	37.79	-6.06%	19,579
Jul 15, 2026	41.38	41.60	40.30	41.10	40.22	1.48%	13,052
Jul 14, 2026	40.46	41.27	39.92	40.50	39.64	1.84%	21,622
Jul 13, 2026	41.10	41.21	39.77	39.77	38.92	-4.81%	20,210
Jul 10, 2026	41.52	42.50	41.52	42.13	40.89	-0.66%	14,485
Jul 9, 2026	42.36	43.08	40.72	42.41	41.16	3.74%	16,297
Jul 8, 2026	39.51	41.39	39.40	40.88	39.68	6.43%	32,189
Jul 7, 2026	37.93	38.87	37.52	38.41	37.28	-1.34%	20,485
Jul 6, 2026	38.78	40.00	38.78	38.93	37.78	4.15%	22,693
Jul 2, 2026	38.18	39.06	36.99	37.54	36.28	-2.65%	40,844
Jul 1, 2026	38.97	39.12	38.50	38.56	37.26	-2.60%	31,031
Jun 30, 2026	39.34	39.85	39.13	39.59	38.26	1.62%	20,614
Jun 29, 2026	39.05	39.29	37.56	38.96	37.65	2.77%	25,736
Jun 26, 2026	39.34	39.69	38.51	38.51	36.64	-4.65%	35,249
Jun 25, 2026	41.37	41.47	39.80	40.39	38.42	-0.79%	13,009
Jun 24, 2026	41.41	41.43	40.38	40.71	38.73	-0.10%	16,237
Jun 23, 2026	40.41	41.95	40.41	40.75	38.77	-3.21%	27,066
Jun 22, 2026	44.95	44.96	42.10	42.10	40.05	-5.79%	69,198
Jun 18, 2026	44.69	45.15	44.36	45.07	42.51	5.55%	32,623
Jun 17, 2026	42.02	43.37	41.37	42.70	40.28	5.46%	31,462
Jun 16, 2026	42.20	42.44	40.49	40.49	38.19	-5.13%	40,671
Jun 15, 2026	43.13	43.13	42.11	42.68	40.26	3.57%	24,476
Jun 12, 2026	41.72	41.77	40.73	41.35	38.87	-1.48%	29,323
Jun 11, 2026	40.41	42.09	40.21	41.97	39.46	4.48%	33,393
Jun 10, 2026	41.50	41.73	40.00	40.17	37.76	-6.28%	43,898
Jun 9, 2026	44.03	44.51	39.98	42.86	40.29	-0.92%	60,462
Jun 8, 2026	43.98	44.01	42.75	43.26	40.67	3.07%	34,661
Jun 5, 2026	45.50	45.81	42.67	42.67	39.46	-9.41%	61,826
Jun 4, 2026	45.84	48.12	45.06	47.10	43.56	-14.53%	96,280
Jun 3, 2026	57.52	57.52	54.92	55.11	50.96	-1.38%	65,037
Jun 2, 2026	56.74	56.74	54.50	55.88	51.68	5.65%	42,386
Jun 1, 2026	51.32	53.50	50.72	52.89	48.91	3.57%	42,649
May 29, 2026	49.62	51.57	49.43	51.45	47.23	6.00%	56,122
May 28, 2026	48.90	49.00	47.00	48.54	44.56	1.18%	30,302
May 27, 2026	48.52	48.95	47.33	47.98	44.04	0.09%	33,187
May 26, 2026	47.44	49.70	47.44	47.93	44.00	2.05%	41,248
May 22, 2026	48.23	48.23	46.93	47.42	43.11	-0.08%	37,692
May 21, 2026	47.46	48.52	46.95	47.46	43.15	-1.21%	24,560
May 20, 2026	47.36	48.80	47.28	48.04	43.67	2.34%	11,833