Roundhill AVGO WeeklyPay ETF (AVGW)
BATS: AVGW · Real-Time Price · USD
55.11
-0.77 (-1.38%)
At close: Jun 3, 2026, 4:00 PM EDT
50.86
-4.25 (-7.71%)
After-hours: Jun 3, 2026, 4:17 PM EDT
AVGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 57.52 | 57.52 | 54.92 | 55.59 | - | -0.52% | 52,022 |
| Jun 2, 2026 | 55.85 | 57.32 | 54.35 | 55.88 | 55.88 | 5.65% | 3,247 |
| Jun 1, 2026 | 51.32 | 53.50 | 50.72 | 52.89 | 52.89 | 3.57% | 42,649 |
| May 29, 2026 | 49.62 | 51.57 | 49.43 | 51.45 | 51.07 | 6.00% | 56,122 |
| May 28, 2026 | 48.90 | 49.00 | 47.00 | 48.54 | 48.18 | 1.18% | 30,302 |
| May 27, 2026 | 48.52 | 48.95 | 47.33 | 47.98 | 47.62 | 0.09% | 33,187 |
| May 26, 2026 | 47.44 | 49.70 | 47.44 | 47.93 | 47.57 | 2.05% | 41,248 |
| May 22, 2026 | 48.23 | 48.23 | 46.93 | 47.42 | 46.62 | -0.08% | 37,692 |
| May 21, 2026 | 47.46 | 48.52 | 46.95 | 47.46 | 46.66 | -1.21% | 24,560 |
| May 20, 2026 | 47.36 | 48.80 | 47.28 | 48.04 | 47.23 | 2.34% | 11,833 |
| May 19, 2026 | 46.98 | 47.86 | 46.46 | 46.94 | 46.15 | -2.86% | 42,486 |
| May 18, 2026 | 49.52 | 49.52 | 47.50 | 48.32 | 47.50 | -1.52% | 18,886 |
| May 15, 2026 | 50.47 | 50.49 | 49.12 | 49.60 | 48.24 | -3.63% | 31,623 |
| May 14, 2026 | 50.00 | 51.87 | 49.98 | 51.47 | 50.05 | 6.61% | 32,922 |
| May 13, 2026 | 48.37 | 48.54 | 47.03 | 48.28 | 46.95 | -1.15% | 23,384 |
| May 12, 2026 | 49.18 | 49.89 | 47.23 | 48.84 | 47.50 | -2.14% | 26,989 |
| May 11, 2026 | 50.01 | 50.63 | 49.64 | 49.91 | 48.54 | -0.71% | 29,636 |
| May 8, 2026 | 48.50 | 51.15 | 48.48 | 50.71 | 48.88 | 5.29% | 31,280 |
| May 7, 2026 | 49.71 | 50.18 | 47.50 | 48.16 | 46.42 | -3.66% | 27,301 |
| May 6, 2026 | 51.50 | 51.50 | 49.16 | 49.99 | 48.19 | -0.68% | 27,229 |
| May 5, 2026 | 49.62 | 51.10 | 49.38 | 50.33 | 48.52 | 3.27% | 34,214 |
| May 4, 2026 | 48.97 | 49.60 | 47.86 | 48.74 | 46.98 | -1.41% | 28,926 |
| May 1, 2026 | 49.16 | 50.34 | 49.16 | 50.03 | 47.65 | 0.86% | 23,391 |
| Apr 30, 2026 | 49.22 | 49.60 | 47.79 | 49.60 | 47.25 | 3.77% | 28,499 |
| Apr 29, 2026 | 47.49 | 47.80 | 46.74 | 47.80 | 45.54 | 1.75% | 15,225 |
| Apr 28, 2026 | 47.02 | 47.92 | 46.27 | 46.98 | 44.75 | -5.34% | 30,089 |
| Apr 27, 2026 | 50.13 | 50.16 | 49.20 | 49.63 | 47.28 | -1.22% | 25,945 |
| Apr 24, 2026 | 51.34 | 51.34 | 49.04 | 50.83 | 47.86 | 0.54% | 31,625 |
| Apr 23, 2026 | 50.54 | 51.86 | 50.37 | 50.56 | 47.60 | -0.74% | 23,628 |
| Apr 22, 2026 | 48.78 | 50.93 | 48.40 | 50.93 | 47.96 | 6.26% | 45,582 |
| Apr 21, 2026 | 47.71 | 48.15 | 46.98 | 47.93 | 45.13 | 0.50% | 36,056 |
| Apr 20, 2026 | 48.71 | 48.71 | 47.20 | 47.69 | 44.91 | -1.86% | 23,102 |
| Apr 17, 2026 | 48.54 | 49.24 | 48.38 | 49.15 | 45.76 | 2.46% | 39,393 |
| Apr 16, 2026 | 47.47 | 48.16 | 47.40 | 47.97 | 44.66 | 0.27% | 20,037 |
| Apr 15, 2026 | 46.75 | 47.84 | 45.73 | 47.84 | 44.54 | 5.24% | 36,511 |
| Apr 14, 2026 | 44.62 | 45.69 | 44.62 | 45.46 | 42.32 | 0.15% | 31,556 |
| Apr 13, 2026 | 44.05 | 45.44 | 43.54 | 45.39 | 42.26 | 2.32% | 70,115 |
| Apr 10, 2026 | 43.13 | 45.27 | 43.13 | 44.80 | 41.30 | 5.81% | 34,349 |
| Apr 9, 2026 | 42.00 | 42.85 | 41.96 | 42.34 | 39.03 | 1.63% | 21,892 |
| Apr 8, 2026 | 41.85 | 42.16 | 40.60 | 41.66 | 38.40 | 5.66% | 44,328 |
| Apr 7, 2026 | 38.49 | 39.43 | 37.99 | 39.43 | 36.35 | 7.59% | 42,850 |
| Apr 6, 2026 | 36.87 | 36.87 | 36.15 | 36.65 | 33.79 | -0.03% | 22,248 |
| Apr 2, 2026 | 35.72 | 37.02 | 35.26 | 36.96 | 33.80 | 0.27% | 23,141 |
| Apr 1, 2026 | 36.95 | 37.07 | 36.54 | 36.86 | 33.71 | 1.65% | 22,635 |
| Mar 31, 2026 | 34.82 | 36.37 | 34.57 | 36.26 | 33.16 | 6.58% | 35,318 |
| Mar 30, 2026 | 35.08 | 35.46 | 33.63 | 34.02 | 31.11 | -3.02% | 31,141 |
| Mar 27, 2026 | 36.32 | 36.32 | 35.27 | 35.37 | 32.08 | -3.44% | 26,199 |
| Mar 26, 2026 | 37.31 | 37.40 | 36.60 | 36.63 | 33.22 | -3.68% | 19,834 |
| Mar 25, 2026 | 38.63 | 38.63 | 37.70 | 38.03 | 34.49 | 0.18% | 11,111 |
| Mar 24, 2026 | 38.28 | 38.49 | 37.50 | 37.96 | 34.43 | -1.20% | 19,286 |