Defiance Daily Target 2X Long AVGO ETF (AVGX)
NASDAQ: AVGX · Real-Time Price · USD
52.40
-1.40 (-2.60%)
At close: Oct 17, 2025, 4:00 PM EDT
52.37
-0.03 (-0.06%)
After-hours: Oct 17, 2025, 7:45 PM EDT
AVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 52.40 | 52.75 | 49.75 | 52.50 | - | -2.42% | 628,885 |
| 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 |
| Oct 6, 2025 | 49.43 | 51.90 | 49.11 | 49.41 | 49.41 | -1.69% | 716,669 |
| Oct 3, 2025 | 51.35 | 52.05 | 49.54 | 50.26 | 50.26 | -0.08% | 502,851 |
| Oct 2, 2025 | 52.96 | 53.02 | 49.47 | 50.30 | 50.30 | 2.95% | 771,350 |
| Oct 1, 2025 | 47.20 | 50.24 | 46.43 | 48.86 | 48.86 | 2.00% | 624,295 |
| Sep 30, 2025 | 47.90 | 48.30 | 46.43 | 47.90 | 47.90 | 1.23% | 385,336 |
| Sep 29, 2025 | 49.73 | 51.20 | 47.29 | 47.32 | 47.32 | -3.94% | 559,746 |
| Sep 26, 2025 | 50.20 | 50.73 | 48.26 | 49.26 | 49.26 | -1.16% | 297,732 |
| Sep 25, 2025 | 48.99 | 50.40 | 47.29 | 49.84 | 49.84 | -1.89% | 480,155 |
| Sep 24, 2025 | 50.89 | 51.07 | 49.24 | 50.80 | 50.80 | 0.16% | 483,618 |
| Sep 23, 2025 | 51.06 | 52.60 | 50.28 | 50.72 | 50.72 | -0.08% | 463,010 |
| Sep 22, 2025 | 51.91 | 53.05 | 50.50 | 50.76 | 50.76 | -3.09% | 643,006 |
| Sep 19, 2025 | 52.27 | 52.81 | 49.91 | 52.38 | 52.38 | -0.27% | 507,825 |
| Sep 18, 2025 | 54.03 | 54.19 | 52.15 | 52.52 | 52.52 | -0.79% | 468,210 |
| Sep 17, 2025 | 56.84 | 57.02 | 51.55 | 52.94 | 52.94 | -7.54% | 617,442 |
| Sep 16, 2025 | 58.99 | 59.00 | 56.40 | 57.26 | 57.26 | -2.34% | 286,163 |
| Sep 15, 2025 | 57.29 | 59.05 | 56.21 | 58.63 | 58.63 | 2.18% | 303,616 |
| Sep 12, 2025 | 58.23 | 58.76 | 56.43 | 57.38 | 57.38 | 0.10% | 412,032 |
| Sep 11, 2025 | 61.13 | 62.05 | 57.06 | 57.32 | 57.32 | -5.47% | 660,851 |
| Sep 10, 2025 | 55.08 | 61.60 | 55.00 | 60.64 | 60.64 | 19.77% | 1,426,680 |
| Sep 9, 2025 | 55.19 | 55.19 | 50.43 | 50.63 | 50.63 | -5.36% | 886,467 |
| Sep 8, 2025 | 52.73 | 56.01 | 52.34 | 53.50 | 53.50 | 6.40% | 1,323,998 |
| Sep 5, 2025 | 56.12 | 56.12 | 49.36 | 50.28 | 50.28 | 19.03% | 2,636,162 |
| Sep 4, 2025 | 42.15 | 42.96 | 41.33 | 42.24 | 42.24 | 2.15% | 1,097,956 |
| Sep 3, 2025 | 41.35 | 41.90 | 39.80 | 41.35 | 41.35 | 2.68% | 496,957 |
| Sep 2, 2025 | 37.70 | 40.34 | 37.33 | 40.27 | 40.27 | 0.68% | 296,446 |
| Aug 29, 2025 | 42.73 | 42.73 | 39.06 | 40.00 | 40.00 | -7.48% | 477,652 |
| Aug 28, 2025 | 41.57 | 43.92 | 41.57 | 43.23 | 43.23 | 5.65% | 509,934 |
| Aug 27, 2025 | 40.52 | 41.25 | 39.24 | 40.92 | 40.92 | 1.06% | 188,657 |
| Aug 26, 2025 | 39.66 | 41.00 | 39.66 | 40.49 | 40.49 | 2.82% | 145,303 |
| Aug 25, 2025 | 38.98 | 40.52 | 38.74 | 39.38 | 39.38 | -0.03% | 152,515 |
| Aug 22, 2025 | 38.84 | 40.96 | 38.13 | 39.39 | 39.39 | 3.06% | 222,091 |
| Aug 21, 2025 | 38.39 | 39.00 | 37.33 | 38.22 | 38.22 | -1.27% | 85,854 |
| Aug 20, 2025 | 39.77 | 39.77 | 36.16 | 38.71 | 38.71 | -2.47% | 369,394 |
| Aug 19, 2025 | 41.79 | 41.88 | 39.03 | 39.69 | 39.69 | -7.16% | 318,850 |
| Aug 18, 2025 | 41.96 | 42.86 | 40.90 | 42.75 | 42.75 | -0.47% | 290,053 |
| Aug 15, 2025 | 44.28 | 44.48 | 41.12 | 42.95 | 42.95 | -3.09% | 433,553 |
| Aug 14, 2025 | 43.15 | 45.13 | 43.15 | 44.32 | 44.32 | 1.12% | 294,721 |
| Aug 13, 2025 | 45.90 | 46.18 | 42.67 | 43.83 | 43.83 | -2.34% | 393,806 |
| Aug 12, 2025 | 43.15 | 45.03 | 42.65 | 44.88 | 44.88 | 5.80% | 246,998 |
| Aug 11, 2025 | 42.82 | 43.55 | 41.75 | 42.42 | 42.42 | -0.75% | 226,618 |
| Aug 8, 2025 | 42.61 | 43.50 | 42.13 | 42.74 | 42.74 | 0.59% | 258,505 |