Defiance Daily Target 2X Long AVGO ETF (AVGX)

AVGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	41.01	42.01	39.70	39.79	39.79	-3.68%	538,579
Feb 12, 2026	44.55	45.22	40.94	41.31	41.31	-6.81%	751,741
Feb 11, 2026	45.14	45.30	42.07	44.33	44.33	1.33%	646,555
Feb 10, 2026	45.58	45.79	43.65	43.75	43.75	-2.08%	482,012
Feb 9, 2026	41.34	46.82	41.34	44.68	44.68	6.43%	1,420,993
Feb 6, 2026	38.80	42.43	38.04	41.98	41.98	14.26%	1,359,934
Feb 5, 2026	37.53	40.44	35.86	36.74	36.74	1.72%	1,507,921
Feb 4, 2026	38.77	38.89	33.08	36.12	36.12	-7.83%	1,856,364
Feb 3, 2026	42.98	43.85	36.25	39.19	39.19	-6.51%	1,747,954
Feb 2, 2026	40.70	43.17	40.69	41.92	41.92	-0.17%	649,387
Jan 30, 2026	42.30	43.70	41.26	41.99	41.99	0.38%	821,247
Jan 29, 2026	42.41	43.15	39.23	41.83	41.83	-1.74%	996,361
Jan 28, 2026	44.00	44.20	40.87	42.57	42.57	0.28%	1,001,729
Jan 27, 2026	41.75	42.92	41.03	42.45	42.45	4.81%	1,045,343
Jan 26, 2026	39.07	41.42	38.70	40.50	40.50	2.97%	1,056,926
Jan 23, 2026	39.04	39.77	37.90	39.33	39.33	-3.56%	1,739,173
Jan 22, 2026	43.15	43.60	40.60	40.78	40.78	-1.99%	1,085,920
Jan 21, 2026	43.32	43.38	40.41	41.61	41.61	-2.35%	1,426,129
Jan 20, 2026	45.68	46.05	42.41	42.61	42.61	-10.76%	1,286,149
Jan 16, 2026	46.26	48.50	45.80	47.75	47.75	4.97%	868,407
Jan 15, 2026	47.17	47.28	45.21	45.49	45.49	1.61%	1,145,996
Jan 14, 2026	47.14	47.63	43.29	44.77	44.77	-8.16%	1,242,782
Jan 13, 2026	48.29	50.12	47.81	48.75	48.75	1.20%	494,546
Jan 12, 2026	45.44	48.60	45.21	48.17	48.17	4.24%	705,525
Jan 9, 2026	44.36	46.85	43.32	46.21	46.21	7.29%	844,113
Jan 8, 2026	45.81	46.03	42.55	43.07	43.07	-6.53%	872,822
Jan 7, 2026	45.50	47.70	44.10	46.08	46.08	0.02%	500,164
Jan 6, 2026	46.03	47.51	44.70	46.07	46.07	-0.02%	802,194
Jan 5, 2026	49.10	49.16	44.21	46.08	46.08	-2.33%	1,247,286
Jan 2, 2026	48.68	50.71	46.69	47.18	47.18	0.62%	937,983
Dec 31, 2025	47.82	47.94	46.70	46.89	46.89	-2.09%	325,388
Dec 30, 2025	48.03	48.68	47.79	47.89	47.89	-1.34%	539,131
Dec 29, 2025	48.26	48.84	47.26	48.54	47.76	-1.66%	483,066
Dec 26, 2025	49.06	49.67	48.20	49.36	48.57	1.06%	611,743
Dec 24, 2025	49.08	49.62	48.10	48.84	48.06	0.39%	684,165
Dec 23, 2025	46.45	48.91	45.76	48.65	47.87	4.56%	870,529
Dec 22, 2025	47.81	47.81	45.44	46.53	45.79	1.04%	1,322,776
Dec 19, 2025	44.23	46.37	44.09	46.05	45.31	6.28%	1,631,665
Dec 18, 2025	44.90	44.94	41.80	43.33	42.64	2.19%	1,819,273
Dec 17, 2025	48.07	48.27	41.20	42.40	41.72	-9.03%	2,180,066
Dec 16, 2025	45.11	48.29	44.90	46.61	45.87	0.73%	1,576,664
Dec 15, 2025	52.52	52.60	45.60	46.27	45.53	-11.02%	2,506,211
Dec 12, 2025	58.75	58.85	50.50	52.00	51.17	-23.37%	5,455,929
Dec 11, 2025	67.14	68.50	63.50	67.86	66.78	-2.71%	2,325,785
Dec 10, 2025	66.00	70.31	65.41	69.75	68.64	3.04%	643,305
Dec 9, 2025	65.12	67.83	64.14	67.69	66.61	2.58%	805,831
Dec 8, 2025	66.52	67.87	64.83	65.99	64.94	5.57%	897,413
Dec 5, 2025	61.18	63.53	60.91	62.51	61.51	4.57%	551,336
Dec 4, 2025	59.55	60.54	58.37	59.78	58.83	0.30%	420,570
Dec 3, 2025	59.43	60.02	56.41	59.60	58.65	-0.50%	426,344

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.