Roundhill AVGO WeeklyPay ETF (AVGW)

BATS: AVGW · Real-Time Price · USD

35.65

+0.59 (1.68%)

At close: Aug 21, 2026, 4:00 PM EDT

35.90

+0.25 (0.70%)

After-hours: Aug 21, 2026, 8:00 PM EDT

AVGW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	35.82	36.28	35.10	35.65	35.65	1.68%	34,239
Aug 20, 2026	35.04	35.28	34.80	35.06	35.06	0.54%	34,711
Aug 19, 2026	35.92	36.13	34.31	34.87	34.87	-5.58%	74,433
Aug 18, 2026	37.37	37.48	36.56	36.93	36.93	-3.88%	29,335
Aug 17, 2026	38.77	39.06	38.17	38.42	38.42	-0.18%	42,140
Aug 14, 2026	41.32	41.32	38.42	39.03	38.49	-7.14%	81,225
Aug 13, 2026	41.56	42.76	41.41	42.03	41.45	0.89%	16,547
Aug 12, 2026	42.53	42.66	41.60	41.66	41.08	-0.43%	13,311
Aug 11, 2026	42.88	42.93	41.50	41.84	41.26	-1.65%	13,894
Aug 10, 2026	43.15	43.72	42.48	42.54	41.95	-1.69%	15,420
Aug 7, 2026	43.76	43.76	42.91	43.70	42.67	1.82%	23,531
Aug 6, 2026	42.68	43.60	41.70	42.92	41.91	0.49%	14,944
Aug 5, 2026	42.92	43.28	42.47	42.71	41.71	0.80%	15,076
Aug 4, 2026	41.11	42.92	41.07	42.37	41.37	7.40%	26,363
Aug 3, 2026	38.39	39.45	37.44	39.45	38.52	1.20%	25,362
Jul 31, 2026	40.41	40.41	38.51	39.43	38.07	0.15%	25,882
Jul 30, 2026	38.42	39.42	38.41	39.37	38.01	5.54%	19,819
Jul 29, 2026	38.31	38.73	37.24	37.31	36.01	-4.03%	16,492
Jul 28, 2026	37.79	39.00	37.49	38.87	37.52	0.41%	19,119
Jul 27, 2026	39.45	39.45	37.71	38.71	37.37	0.54%	10,586
Jul 24, 2026	39.20	39.45	38.65	38.76	37.17	-3.27%	15,649
Jul 23, 2026	40.09	40.70	39.56	40.07	38.43	-1.63%	14,681
Jul 22, 2026	38.58	40.90	38.58	40.73	39.06	3.14%	16,398
Jul 21, 2026	39.10	39.52	38.75	39.49	37.87	2.83%	16,323
Jul 20, 2026	38.31	39.07	38.24	38.40	36.83	1.92%	22,784
Jul 17, 2026	37.55	38.80	36.60	38.25	36.14	-0.93%	24,265
Jul 16, 2026	39.93	39.98	38.33	38.61	36.48	-6.06%	19,579
Jul 15, 2026	41.38	41.60	40.30	41.10	38.83	1.48%	13,052
Jul 14, 2026	40.46	41.27	39.92	40.50	38.26	1.84%	21,622
Jul 13, 2026	41.10	41.21	39.77	39.77	37.58	-4.81%	20,210
Jul 10, 2026	41.52	42.50	41.52	42.13	39.47	-0.66%	14,485
Jul 9, 2026	42.36	43.08	40.72	42.41	39.74	3.74%	16,297
Jul 8, 2026	39.51	41.39	39.40	40.88	38.30	6.43%	32,189
Jul 7, 2026	37.93	38.87	37.52	38.41	35.99	-1.34%	20,485
Jul 6, 2026	38.78	40.00	38.78	38.93	36.48	4.15%	22,693
Jul 2, 2026	38.18	39.06	36.99	37.54	35.02	-2.65%	40,844
Jul 1, 2026	38.97	39.12	38.50	38.56	35.97	-2.60%	31,031
Jun 30, 2026	39.34	39.85	39.13	39.59	36.94	1.62%	20,614
Jun 29, 2026	39.05	39.29	37.56	38.96	36.35	2.77%	25,736
Jun 26, 2026	39.34	39.69	38.51	38.51	35.37	-4.65%	35,249
Jun 25, 2026	41.37	41.47	39.80	40.39	37.09	-0.79%	13,009
Jun 24, 2026	41.41	41.43	40.38	40.71	37.39	-0.10%	16,237
Jun 23, 2026	40.41	41.95	40.41	40.75	37.43	-3.21%	27,066
Jun 22, 2026	44.95	44.96	42.10	42.10	38.67	-5.79%	69,198
Jun 18, 2026	44.69	45.15	44.36	45.07	41.04	5.55%	32,623
Jun 17, 2026	42.02	43.37	41.37	42.70	38.88	5.46%	31,462
Jun 16, 2026	42.20	42.44	40.49	40.49	36.87	-5.13%	40,671
Jun 15, 2026	43.13	43.13	42.11	42.68	38.87	3.57%	24,476
Jun 12, 2026	41.72	41.77	40.73	41.35	37.53	-1.48%	29,323
Jun 11, 2026	40.41	42.09	40.21	41.97	38.09	4.48%	33,393