Defiance Daily Target 2X Long AVGO ETF (AVGX)

AVGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	45.11	48.29	44.90	46.61	46.61	0.73%	1,543,404
Dec 15, 2025	52.52	52.60	45.60	46.27	46.27	-11.02%	2,466,878
Dec 12, 2025	58.75	58.85	50.50	52.00	52.00	-23.37%	5,344,077
Dec 11, 2025	67.14	68.50	63.50	67.86	67.86	-2.71%	1,459,878
Dec 10, 2025	66.00	70.31	65.41	69.75	69.75	3.04%	593,250
Dec 9, 2025	65.12	67.83	64.14	67.69	67.69	2.58%	802,123
Dec 8, 2025	66.52	67.87	64.83	65.99	65.99	5.57%	892,106
Dec 5, 2025	61.18	63.53	60.91	62.51	62.51	4.57%	534,937
Dec 4, 2025	59.55	60.54	58.37	59.78	59.78	0.30%	415,947
Dec 3, 2025	59.43	60.02	56.41	59.60	59.60	-0.50%	424,269
Dec 2, 2025	62.11	63.62	59.39	59.90	59.90	-2.51%	603,787
Dec 1, 2025	64.30	64.30	61.01	61.44	61.44	-8.19%	513,496
Nov 28, 2025	65.84	66.99	65.02	66.92	66.92	2.56%	289,593
Nov 26, 2025	61.15	65.97	60.67	65.25	65.25	6.44%	781,849
Nov 25, 2025	61.30	62.25	57.21	61.30	61.30	3.70%	1,070,330
Nov 24, 2025	50.63	60.20	50.60	59.11	59.11	22.18%	847,144
Nov 21, 2025	49.79	50.80	45.91	48.38	48.38	-4.05%	468,874
Nov 20, 2025	56.32	59.05	49.90	50.42	50.42	-4.22%	859,643
Nov 19, 2025	48.75	54.11	48.00	52.64	52.64	8.00%	585,483
Nov 18, 2025	49.40	50.73	47.43	48.74	48.74	-1.24%	416,638
Nov 17, 2025	48.62	52.07	47.90	49.35	49.35	-0.04%	387,399
Nov 14, 2025	46.28	49.95	45.50	49.37	49.37	1.56%	431,422
Nov 13, 2025	51.89	52.58	47.00	48.61	48.61	-8.80%	635,351
Nov 12, 2025	53.79	54.24	52.30	53.30	53.30	1.80%	276,410
Nov 11, 2025	53.94	55.24	51.61	52.36	52.36	-3.45%	469,976
Nov 10, 2025	54.35	54.66	53.12	54.23	54.23	5.04%	423,044
Nov 7, 2025	52.95	53.08	47.93	51.63	51.63	-3.48%	660,368
Nov 6, 2025	54.98	55.99	52.65	53.49	53.49	-1.94%	430,996
Nov 5, 2025	52.28	56.20	51.96	54.55	54.55	3.59%	617,047
Nov 4, 2025	54.56	57.67	52.00	52.66	52.66	-5.53%	679,886
Nov 3, 2025	58.95	59.60	55.68	55.74	55.74	-3.93%	546,326
Oct 31, 2025	60.77	60.84	56.68	58.02	58.02	-3.78%	766,336
Oct 30, 2025	63.42	63.42	58.30	60.30	60.30	-4.87%	916,964
Oct 29, 2025	59.36	63.55	59.36	63.39	63.39	6.79%	1,043,211
Oct 28, 2025	56.09	59.64	56.09	59.36	59.36	6.15%	721,188
Oct 27, 2025	55.75	56.15	53.91	55.92	55.92	4.23%	512,356
Oct 24, 2025	53.07	54.80	52.67	53.65	53.65	5.67%	477,252
Oct 23, 2025	49.71	51.40	49.71	50.77	50.77	2.34%	481,156
Oct 22, 2025	51.84	51.87	48.24	49.61	49.61	-1.39%	408,284
Oct 21, 2025	52.52	52.56	49.93	50.31	50.31	-3.86%	474,097
Oct 20, 2025	53.70	54.36	51.92	52.33	52.33	-0.13%	341,807
Oct 17, 2025	52.40	52.75	49.75	52.40	52.40	-2.60%	672,053
Oct 16, 2025	54.62	56.61	52.46	53.80	53.80	1.43%	625,127
Oct 15, 2025	54.02	55.40	51.92	53.04	53.04	4.37%	849,453
Oct 14, 2025	52.54	52.88	49.63	50.82	50.82	-7.21%	1,051,501
Oct 13, 2025	53.71	55.58	51.07	54.77	54.77	19.66%	2,454,176
Oct 10, 2025	51.97	53.57	45.63	45.77	45.77	-12.00%	1,593,567
Oct 9, 2025	52.43	52.70	50.74	52.01	52.01	-0.40%	601,896
Oct 8, 2025	48.92	52.47	48.46	52.22	52.22	5.30%	760,065
Oct 7, 2025	49.79	50.07	46.79	49.59	49.59	0.36%	616,678

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.