Roundhill AVGO WeeklyPay ETF (AVGW)

BATS: AVGW · Real-Time Price · USD

40.75

-1.35 (-3.21%)

At close: Jun 23, 2026, 4:00 PM EDT

39.96

-0.79 (-1.94%)

After-hours: Jun 23, 2026, 5:29 PM EDT

AVGW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	41.25	41.86	40.00	40.53	40.53	-3.73%	3,154
Jun 22, 2026	44.95	44.96	42.10	42.10	42.10	-5.79%	69,101
Jun 18, 2026	44.69	45.15	44.36	45.07	44.69	5.55%	32,623
Jun 17, 2026	42.02	43.37	41.37	42.70	42.34	5.46%	31,462
Jun 16, 2026	42.20	42.44	40.49	40.49	40.15	-5.13%	40,671
Jun 15, 2026	43.13	43.13	42.11	42.68	42.32	3.57%	24,476
Jun 12, 2026	41.72	41.77	40.73	41.35	40.86	-1.48%	29,323
Jun 11, 2026	40.41	42.09	40.21	41.97	41.47	4.48%	33,393
Jun 10, 2026	41.50	41.73	40.00	40.17	39.69	-6.28%	43,898
Jun 9, 2026	44.03	44.51	39.98	42.86	42.35	-0.92%	60,462
Jun 8, 2026	43.98	44.01	42.75	43.26	42.75	3.07%	34,661
Jun 5, 2026	45.50	45.81	42.67	42.67	41.48	-9.41%	61,826
Jun 4, 2026	45.84	48.12	45.06	47.10	45.78	-14.53%	96,280
Jun 3, 2026	57.52	57.52	54.92	55.11	53.57	-1.38%	65,037
Jun 2, 2026	56.74	56.74	54.50	55.88	54.32	5.65%	42,386
Jun 1, 2026	51.32	53.50	50.72	52.89	51.41	3.57%	42,649
May 29, 2026	49.62	51.57	49.43	51.45	49.64	6.00%	56,122
May 28, 2026	48.90	49.00	47.00	48.54	46.83	1.18%	30,302
May 27, 2026	48.52	48.95	47.33	47.98	46.29	0.09%	33,187
May 26, 2026	47.44	49.70	47.44	47.93	46.24	2.05%	41,248
May 22, 2026	48.23	48.23	46.93	47.42	45.31	-0.08%	37,692
May 21, 2026	47.46	48.52	46.95	47.46	45.35	-1.21%	24,560
May 20, 2026	47.36	48.80	47.28	48.04	45.91	2.34%	11,833
May 19, 2026	46.98	47.86	46.46	46.94	44.86	-2.86%	42,486
May 18, 2026	49.52	49.52	47.50	48.32	46.17	-1.52%	18,886
May 15, 2026	50.47	50.49	49.12	49.60	46.89	-3.63%	31,623
May 14, 2026	50.00	51.87	49.98	51.47	48.65	6.61%	32,922
May 13, 2026	48.37	48.54	47.03	48.28	45.64	-1.15%	23,384
May 12, 2026	49.18	49.89	47.23	48.84	46.17	-2.14%	26,989
May 11, 2026	50.01	50.63	49.64	49.91	47.18	-0.71%	29,636
May 8, 2026	48.50	51.15	48.48	50.71	47.52	5.29%	31,280
May 7, 2026	49.71	50.18	47.50	48.16	45.13	-3.66%	27,301
May 6, 2026	51.50	51.50	49.16	49.99	46.84	-0.68%	27,229
May 5, 2026	49.62	51.10	49.38	50.33	47.16	3.27%	34,214
May 4, 2026	48.97	49.60	47.86	48.74	45.67	-1.41%	28,926
May 1, 2026	49.16	50.34	49.16	50.03	46.32	0.86%	23,391
Apr 30, 2026	49.22	49.60	47.79	49.60	45.93	3.77%	28,499
Apr 29, 2026	47.49	47.80	46.74	47.80	44.26	1.75%	15,225
Apr 28, 2026	47.02	47.92	46.27	46.98	43.50	-5.34%	30,089
Apr 27, 2026	50.13	50.16	49.20	49.63	45.96	-1.22%	25,945
Apr 24, 2026	51.34	51.34	49.04	50.83	46.52	0.54%	31,625
Apr 23, 2026	50.54	51.86	50.37	50.56	46.27	-0.74%	23,628
Apr 22, 2026	48.78	50.93	48.40	50.93	46.61	6.26%	45,582
Apr 21, 2026	47.71	48.15	46.98	47.93	43.87	0.50%	36,056
Apr 20, 2026	48.71	48.71	47.20	47.69	43.65	-1.86%	23,102
Apr 17, 2026	48.54	49.24	48.38	49.15	44.48	2.46%	39,393
Apr 16, 2026	47.47	48.16	47.40	47.97	43.41	0.27%	20,037
Apr 15, 2026	46.75	47.84	45.73	47.84	43.29	5.24%	36,511
Apr 14, 2026	44.62	45.69	44.62	45.46	41.14	0.15%	31,556
Apr 13, 2026	44.05	45.44	43.54	45.39	41.07	2.32%	70,115