Roundhill AVGO WeeklyPay ETF (AVGW)

BATS: AVGW · Real-Time Price · USD

32.45

+1.28 (4.12%)

At close: Oct 2, 2026, 4:00 PM EDT

32.44

-0.01 (-0.04%)

After-hours: Oct 2, 2026, 6:48 PM EDT

AVGW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	31.75	32.68	31.75	32.54	32.54	4.40%	3,090
Oct 1, 2026	32.30	32.34	31.17	31.17	31.17	-2.87%	26,851
Sep 30, 2026	32.50	32.50	32.00	32.09	32.09	-1.35%	18,220
Sep 29, 2026	32.52	33.18	32.47	32.53	32.53	2.17%	29,135
Sep 28, 2026	32.14	32.26	31.75	31.84	31.84	-1.23%	16,551
Sep 25, 2026	32.38	32.62	32.21	32.48	32.24	0.79%	17,207
Sep 24, 2026	32.16	32.39	31.83	32.22	31.98	-1.62%	24,959
Sep 23, 2026	33.44	33.48	32.66	32.75	32.51	-3.12%	20,264
Sep 22, 2026	33.52	33.91	33.32	33.80	33.56	0.59%	19,571
Sep 21, 2026	33.04	33.68	32.68	33.61	33.36	1.68%	53,918
Sep 18, 2026	33.00	33.74	32.78	33.33	32.81	3.71%	93,053
Sep 17, 2026	32.12	32.45	32.10	32.14	31.64	2.97%	20,615
Sep 16, 2026	31.49	31.60	30.85	31.21	30.72	-0.16%	15,321
Sep 15, 2026	32.03	32.03	31.08	31.26	30.77	-1.64%	38,035
Sep 14, 2026	32.18	32.37	31.71	31.78	31.28	-5.75%	36,603
Sep 11, 2026	34.35	34.46	33.93	33.93	33.19	0.27%	21,164
Sep 10, 2026	33.82	34.29	33.70	33.84	33.10	-0.94%	25,439
Sep 9, 2026	34.37	34.48	33.68	34.16	33.42	-1.87%	37,503
Sep 8, 2026	34.23	35.15	34.22	34.81	34.05	3.53%	26,473
Sep 4, 2026	33.97	34.03	33.45	33.93	32.89	0.71%	34,488
Sep 3, 2026	33.22	34.00	32.13	33.69	32.66	-3.61%	76,674
Sep 2, 2026	35.13	35.38	34.73	34.95	33.88	-0.55%	54,877
Sep 1, 2026	34.58	35.34	34.49	35.14	34.07	-0.56%	14,494
Aug 31, 2026	35.11	35.42	34.89	35.34	34.26	0.56%	13,755
Aug 28, 2026	36.12	36.17	34.95	35.35	34.07	-0.93%	15,668
Aug 27, 2026	34.57	35.68	34.47	35.68	34.39	5.60%	22,700
Aug 26, 2026	33.84	34.10	33.20	33.79	32.57	-0.63%	28,039
Aug 25, 2026	34.38	34.62	33.82	34.00	32.77	-0.76%	39,614
Aug 24, 2026	34.79	34.85	34.22	34.26	33.02	-3.40%	27,959
Aug 21, 2026	35.82	36.28	35.10	35.65	34.19	1.68%	34,472
Aug 20, 2026	35.04	35.28	34.80	35.06	33.62	0.54%	34,711
Aug 19, 2026	35.92	36.13	34.31	34.87	33.44	-5.58%	74,433
Aug 18, 2026	37.37	37.48	36.56	36.93	35.41	-3.88%	29,335
Aug 17, 2026	38.77	39.06	38.17	38.42	36.84	-0.18%	42,140
Aug 14, 2026	41.32	41.32	38.42	39.03	36.91	-7.14%	81,225
Aug 13, 2026	41.56	42.76	41.41	42.03	39.74	0.89%	16,547
Aug 12, 2026	42.53	42.66	41.60	41.66	39.39	-0.43%	13,311
Aug 11, 2026	42.88	42.93	41.50	41.84	39.57	-1.65%	13,894
Aug 10, 2026	43.15	43.72	42.48	42.54	40.23	-1.69%	15,420
Aug 7, 2026	43.76	43.76	42.91	43.70	40.92	1.82%	23,531
Aug 6, 2026	42.68	43.60	41.70	42.92	40.19	0.49%	14,944
Aug 5, 2026	42.92	43.28	42.47	42.71	39.99	0.80%	15,076
Aug 4, 2026	41.11	42.92	41.07	42.37	39.68	7.40%	26,363
Aug 3, 2026	38.39	39.45	37.44	39.45	36.94	1.20%	25,362
Jul 31, 2026	40.41	40.41	38.51	39.43	36.50	0.15%	25,882
Jul 30, 2026	38.42	39.42	38.41	39.37	36.45	5.54%	19,819
Jul 29, 2026	38.31	38.73	37.24	37.31	34.53	-4.03%	16,492
Jul 28, 2026	37.79	39.00	37.49	38.87	35.98	0.41%	19,119
Jul 27, 2026	39.45	39.45	37.71	38.71	35.83	0.54%	10,586
Jul 24, 2026	39.20	39.45	38.65	38.76	35.64	-3.27%	15,649