Roundhill AVGO WeeklyPay ETF (AVGW)

BATS: AVGW · Real-Time Price · USD

33.93

+0.09 (0.27%)

At close: Sep 11, 2026, 4:00 PM EDT

33.88

-0.05 (-0.15%)

After-hours: Sep 11, 2026, 8:00 PM EDT

AVGW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	34.35	34.46	33.93	33.93	33.93	0.27%	20,435
Sep 10, 2026	33.82	34.29	33.70	33.84	33.84	-0.94%	25,439
Sep 9, 2026	34.37	34.48	33.68	34.16	34.16	-1.87%	37,503
Sep 8, 2026	34.23	35.15	34.22	34.81	34.81	3.53%	26,473
Sep 4, 2026	33.97	34.03	33.45	33.93	33.62	0.71%	34,488
Sep 3, 2026	33.22	34.00	32.13	33.69	33.39	-3.61%	76,674
Sep 2, 2026	35.13	35.38	34.73	34.95	34.64	-0.55%	54,877
Sep 1, 2026	34.58	35.34	34.49	35.14	34.83	-0.56%	14,494
Aug 31, 2026	35.11	35.42	34.89	35.34	35.02	0.56%	13,755
Aug 28, 2026	36.12	36.17	34.95	35.35	34.83	-0.93%	15,668
Aug 27, 2026	34.57	35.68	34.47	35.68	35.16	5.60%	22,700
Aug 26, 2026	33.84	34.10	33.20	33.79	33.29	-0.63%	28,039
Aug 25, 2026	34.38	34.62	33.82	34.00	33.50	-0.76%	39,614
Aug 24, 2026	34.79	34.85	34.22	34.26	33.76	-3.40%	27,959
Aug 21, 2026	35.82	36.28	35.10	35.65	34.95	1.68%	34,472
Aug 20, 2026	35.04	35.28	34.80	35.06	34.37	0.54%	34,711
Aug 19, 2026	35.92	36.13	34.31	34.87	34.18	-5.58%	74,433
Aug 18, 2026	37.37	37.48	36.56	36.93	36.20	-3.88%	29,335
Aug 17, 2026	38.77	39.06	38.17	38.42	37.66	-0.18%	42,140
Aug 14, 2026	41.32	41.32	38.42	39.03	37.73	-7.14%	81,225
Aug 13, 2026	41.56	42.76	41.41	42.03	40.63	0.89%	16,547
Aug 12, 2026	42.53	42.66	41.60	41.66	40.27	-0.43%	13,311
Aug 11, 2026	42.88	42.93	41.50	41.84	40.44	-1.65%	13,894
Aug 10, 2026	43.15	43.72	42.48	42.54	41.12	-1.69%	15,420
Aug 7, 2026	43.76	43.76	42.91	43.70	41.83	1.82%	23,531
Aug 6, 2026	42.68	43.60	41.70	42.92	41.08	0.49%	14,944
Aug 5, 2026	42.92	43.28	42.47	42.71	40.88	0.80%	15,076
Aug 4, 2026	41.11	42.92	41.07	42.37	40.56	7.40%	26,363
Aug 3, 2026	38.39	39.45	37.44	39.45	37.76	1.20%	25,362
Jul 31, 2026	40.41	40.41	38.51	39.43	37.31	0.15%	25,882
Jul 30, 2026	38.42	39.42	38.41	39.37	37.26	5.54%	19,819
Jul 29, 2026	38.31	38.73	37.24	37.31	35.30	-4.03%	16,492
Jul 28, 2026	37.79	39.00	37.49	38.87	36.78	0.41%	19,119
Jul 27, 2026	39.45	39.45	37.71	38.71	36.63	0.54%	10,586
Jul 24, 2026	39.20	39.45	38.65	38.76	36.44	-3.27%	15,649
Jul 23, 2026	40.09	40.70	39.56	40.07	37.67	-1.63%	14,681
Jul 22, 2026	38.58	40.90	38.58	40.73	38.29	3.14%	16,398
Jul 21, 2026	39.10	39.52	38.75	39.49	37.13	2.83%	16,323
Jul 20, 2026	38.31	39.07	38.24	38.40	36.10	1.92%	22,784
Jul 17, 2026	37.55	38.80	36.60	38.25	35.43	-0.93%	24,265
Jul 16, 2026	39.93	39.98	38.33	38.61	35.76	-6.06%	19,579
Jul 15, 2026	41.38	41.60	40.30	41.10	38.06	1.48%	13,052
Jul 14, 2026	40.46	41.27	39.92	40.50	37.51	1.84%	21,622
Jul 13, 2026	41.10	41.21	39.77	39.77	36.83	-4.81%	20,210
Jul 10, 2026	41.52	42.50	41.52	42.13	38.69	-0.66%	14,485
Jul 9, 2026	42.36	43.08	40.72	42.41	38.95	3.74%	16,297
Jul 8, 2026	39.51	41.39	39.40	40.88	37.55	6.43%	32,189
Jul 7, 2026	37.93	38.87	37.52	38.41	35.28	-1.34%	20,485
Jul 6, 2026	38.78	40.00	38.78	38.93	35.75	4.15%	22,693
Jul 2, 2026	38.18	39.06	36.99	37.54	34.33	-2.65%	40,844