Roundhill AVGO WeeklyPay ETF (AVGW)

BATS: AVGW · Real-Time Price · USD

29.61

+1.31 (4.63%)

At close: Nov 11, 2026, 4:00 PM EST

30.09

+0.48 (1.62%)

Pre-market: Nov 12, 2026, 7:11 AM EST

AVGW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	30.01	30.77	29.61	29.61	29.61	4.63%	30,913
Nov 10, 2026	26.85	28.54	26.85	28.30	28.30	4.51%	25,497
Nov 9, 2026	25.62	27.31	25.62	27.08	27.08	10.59%	24,665
Nov 6, 2026	26.39	26.39	24.40	24.76	24.49	-0.92%	35,825
Nov 5, 2026	26.75	26.80	24.80	24.99	24.71	-10.84%	68,607
Nov 4, 2026	28.44	28.74	27.96	28.03	27.72	-2.57%	19,284
Nov 3, 2026	28.33	29.05	28.33	28.77	28.45	3.90%	9,447
Nov 2, 2026	28.24	28.80	27.69	27.69	27.38	-1.69%	16,522
Oct 30, 2026	28.85	28.85	27.71	28.37	27.85	-6.35%	38,907
Oct 29, 2026	29.87	30.34	29.87	30.30	29.74	-2.08%	10,396
Oct 28, 2026	30.66	30.97	30.34	30.94	30.38	3.24%	17,754
Oct 27, 2026	29.71	30.36	29.51	29.97	29.43	4.40%	35,536
Oct 26, 2026	28.06	28.89	28.06	28.71	28.19	2.90%	14,341
Oct 23, 2026	28.12	28.51	28.00	28.00	27.39	-0.57%	16,718
Oct 22, 2026	28.57	28.90	27.95	28.16	27.55	-5.19%	42,582
Oct 21, 2026	29.57	29.78	29.36	29.70	29.06	1.24%	14,889
Oct 20, 2026	29.32	29.83	29.00	29.34	28.70	-0.30%	18,811
Oct 19, 2026	29.94	29.94	29.31	29.43	28.79	2.10%	13,987
Oct 16, 2026	30.01	30.21	29.12	29.12	28.20	-5.23%	24,953
Oct 15, 2026	30.01	30.75	29.76	30.72	29.76	-0.54%	30,004
Oct 14, 2026	31.77	31.86	30.68	30.89	29.92	-4.06%	26,509
Oct 13, 2026	31.46	32.23	31.19	32.20	31.18	0.91%	11,746
Oct 12, 2026	32.83	32.83	32.15	32.17	30.90	-2.20%	10,866
Oct 9, 2026	33.16	33.20	32.90	32.90	31.60	0.78%	9,439
Oct 8, 2026	34.08	34.08	32.50	32.64	31.35	-5.50%	21,533
Oct 7, 2026	34.11	34.54	33.74	34.54	33.18	0.21%	21,156
Oct 6, 2026	33.36	35.02	33.36	34.47	33.11	4.39%	47,361
Oct 5, 2026	32.39	33.10	32.38	33.02	31.72	2.48%	13,907
Oct 2, 2026	31.90	32.67	31.60	32.45	30.95	4.12%	34,445
Oct 1, 2026	32.30	32.34	31.17	31.17	29.72	-2.87%	27,309
Sep 30, 2026	32.50	32.50	32.00	32.09	30.60	-1.35%	18,220
Sep 29, 2026	32.52	33.18	32.47	32.53	31.02	2.17%	29,135
Sep 28, 2026	32.14	32.26	31.75	31.84	30.36	-1.23%	16,551
Sep 25, 2026	32.38	32.62	32.21	32.48	30.74	0.79%	17,207
Sep 24, 2026	32.16	32.39	31.83	32.22	30.50	-1.62%	24,959
Sep 23, 2026	33.44	33.48	32.66	32.75	31.00	-3.12%	20,264
Sep 22, 2026	33.52	33.91	33.32	33.80	32.00	0.59%	19,571
Sep 21, 2026	33.04	33.68	32.68	33.61	31.81	1.68%	53,918
Sep 18, 2026	33.00	33.74	32.78	33.33	31.29	3.71%	93,053
Sep 17, 2026	32.12	32.45	32.10	32.14	30.17	2.97%	20,615
Sep 16, 2026	31.49	31.60	30.85	31.21	29.30	-0.16%	15,321
Sep 15, 2026	32.03	32.03	31.08	31.26	29.35	-1.64%	38,035
Sep 14, 2026	32.18	32.37	31.71	31.78	29.83	-5.75%	36,603
Sep 11, 2026	34.35	34.46	33.93	33.93	31.65	0.27%	21,164
Sep 10, 2026	33.82	34.29	33.70	33.84	31.57	-0.94%	25,439
Sep 9, 2026	34.37	34.48	33.68	34.16	31.87	-1.87%	37,503
Sep 8, 2026	34.23	35.15	34.22	34.81	32.47	3.53%	26,473
Sep 4, 2026	33.97	34.03	33.45	33.93	31.37	0.71%	34,488
Sep 3, 2026	33.22	34.00	32.13	33.69	31.15	-3.61%	76,674
Sep 2, 2026	35.13	35.38	34.73	34.95	32.31	-0.55%	54,877