Defiance Daily Target 2X Long AVGO ETF (AVGX)
NASDAQ: AVGX · Real-Time Price · USD
22.04
+0.69 (3.23%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 21.00 | 21.75 | 20.97 | 21.35 | 21.35 | 0.42% | 146,744 |
| Sep 24, 2024 | 20.71 | 21.44 | 20.47 | 21.26 | 21.26 | 2.21% | 170,251 |
| Sep 23, 2024 | 20.56 | 20.83 | 19.82 | 20.80 | 20.80 | 2.11% | 189,524 |
| Sep 20, 2024 | 19.45 | 20.55 | 19.31 | 20.37 | 20.37 | 4.57% | 197,983 |
| Sep 19, 2024 | 19.50 | 20.09 | 19.00 | 19.48 | 19.48 | 7.56% | 645,617 |
| Sep 18, 2024 | 18.51 | 19.30 | 18.07 | 18.11 | 18.11 | -1.20% | 133,957 |
| Sep 17, 2024 | 19.04 | 19.04 | 17.91 | 18.33 | 18.33 | -1.72% | 95,865 |
| Sep 16, 2024 | 18.93 | 18.94 | 17.85 | 18.65 | 18.65 | -4.55% | 230,664 |
| Sep 13, 2024 | 19.27 | 19.62 | 18.80 | 19.54 | 19.54 | 3.72% | 244,280 |
| Sep 12, 2024 | 17.48 | 19.22 | 17.18 | 18.84 | 18.84 | 7.72% | 535,716 |
| Sep 11, 2024 | 15.49 | 17.56 | 14.74 | 17.49 | 17.49 | 13.65% | 334,253 |
| Sep 10, 2024 | 14.07 | 15.70 | 14.03 | 15.39 | 15.39 | 10.64% | 260,877 |
| Sep 9, 2024 | 13.49 | 14.03 | 12.79 | 13.91 | 13.91 | 5.38% | 250,098 |
| Sep 6, 2024 | 14.52 | 14.53 | 13.13 | 13.20 | 13.20 | -21.19% | 590,893 |
| Sep 5, 2024 | 16.12 | 17.45 | 16.12 | 16.75 | 16.75 | -1.53% | 379,871 |
| Sep 4, 2024 | 16.27 | 17.46 | 16.02 | 17.01 | 17.01 | 1.67% | 127,757 |
| Sep 3, 2024 | 18.53 | 18.53 | 16.43 | 16.73 | 16.73 | -12.36% | 214,430 |
| Aug 30, 2024 | 18.90 | 19.26 | 18.22 | 19.09 | 19.09 | 7.49% | 132,462 |
| Aug 29, 2024 | 18.20 | 19.15 | 17.40 | 17.76 | 17.76 | -1.88% | 103,313 |
| Aug 28, 2024 | 18.83 | 18.83 | 17.72 | 18.10 | 18.10 | -3.87% | 29,454 |
| Aug 27, 2024 | 18.00 | 18.94 | 17.76 | 18.83 | 18.83 | 2.46% | 19,404 |
| Aug 26, 2024 | 19.93 | 19.93 | 18.25 | 18.38 | 18.38 | -8.29% | 59,147 |
| Aug 23, 2024 | 19.66 | 20.54 | 19.37 | 20.04 | 20.04 | 4.21% | 36,319 |